Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
30 abr 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
29 abr 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
26 abr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
25 abr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
24 abr 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
23 abr 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
22 abr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
19 abr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
18 abr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
17 abr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
16 abr 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
15 abr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
12 abr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
11 abr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
10 abr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
09 abr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
08 abr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
05 abr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
04 abr 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
03 abr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
02 abr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
01 abr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
28 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
27 mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
26 mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
25 mar 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
22 mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
21 mar 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
20 mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
19 mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
18 mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
15 mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
14 mar 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
13 mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
12 mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
11 mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
08 mar 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
07 mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
06 mar 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
05 mar 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
04 mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
01 mar 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
29 feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
28 feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
27 feb 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
26 feb 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
23 feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
22 feb 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
21 feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
20 feb 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
16 feb 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
15 feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
14 feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
13 feb 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
12 feb 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
09 feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
08 feb 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
07 feb 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
06 feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
05 feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
02 feb 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
01 feb 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
31 ene 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
30 ene 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
29 ene 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
26 ene 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
25 ene 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
24 ene 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
23 ene 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
22 ene 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
19 ene 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
18 ene 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
17 ene 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
16 ene 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
12 ene 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
11 ene 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
10 ene 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
09 ene 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
08 ene 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
05 ene 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
04 ene 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
03 ene 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
02 ene 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
29 dic 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
28 dic 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
27 dic 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
26 dic 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
22 dic 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
21 dic 2023 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
20 dic 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
19 dic 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
18 dic 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
15 dic 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
14 dic 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
13 dic 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
12 dic 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
11 dic 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
08 dic 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
07 dic 2023 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
*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. |