Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
25 abr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
24 abr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
23 abr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
22 abr 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
19 abr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
18 abr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
17 abr 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
16 abr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
15 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
12 abr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
11 abr 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
10 abr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
09 abr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
08 abr 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
05 abr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
04 abr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
03 abr 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
02 abr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
01 abr 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
28 mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
27 mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
26 mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
25 mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
22 mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
21 mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
20 mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
19 mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
18 mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
15 mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
14 mar 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
13 mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
12 mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
11 mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
08 mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
07 mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
06 mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
05 mar 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
04 mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
01 mar 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
29 feb 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
28 feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
27 feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
26 feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
23 feb 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
22 feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
21 feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
20 feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
16 feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
15 feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
14 feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
13 feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
12 feb 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
09 feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
08 feb 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
07 feb 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
06 feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
05 feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
02 feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
01 feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
31 ene 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
30 ene 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
29 ene 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
26 ene 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
25 ene 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
24 ene 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
23 ene 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
22 ene 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
19 ene 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
18 ene 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
17 ene 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
16 ene 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
12 ene 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
11 ene 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
10 ene 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
09 ene 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
08 ene 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
05 ene 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
04 ene 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
03 ene 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
02 ene 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
29 dic 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
28 dic 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
27 dic 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
26 dic 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
22 dic 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
21 dic 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
20 dic 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
19 dic 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
18 dic 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
15 dic 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
15 dic 2023 | 0.052 Dividendo | |||||
15 dic 2023 | 1.023 Ganancias de capital | |||||
14 dic 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 24.42 | - |
13 dic 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 24.60 | - |
12 dic 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 24.33 | - |
11 dic 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 24.15 | - |
08 dic 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 24.08 | - |
07 dic 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.01 | - |
06 dic 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 23.82 | - |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |