Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
17 jun 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
14 jun 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
13 jun 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
12 jun 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
11 jun 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
10 jun 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
07 jun 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
06 jun 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
05 jun 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
04 jun 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
03 jun 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
31 may 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
30 may 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
29 may 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
28 may 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
24 may 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
23 may 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
22 may 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
21 may 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
20 may 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
17 may 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
16 may 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
15 may 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
14 may 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
13 may 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
10 may 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
09 may 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
08 may 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
07 may 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
06 may 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
03 may 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
02 may 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
01 may 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
30 abr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
29 abr 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
26 abr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
25 abr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
24 abr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
23 abr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
22 abr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
19 abr 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
18 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
17 abr 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
16 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
15 abr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
12 abr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
11 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
10 abr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
09 abr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
08 abr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
05 abr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
04 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
03 abr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
02 abr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
01 abr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
28 mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
27 mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
26 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
25 mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
22 mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
21 mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
20 mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
19 mar 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
18 mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
15 mar 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
14 mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
13 mar 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
12 mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
11 mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
08 mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
07 mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
06 mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
05 mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
04 mar 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
01 mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
29 feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
28 feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
27 feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
26 feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
23 feb 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
22 feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
21 feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
20 feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
16 feb 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
15 feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
14 feb 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
13 feb 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
12 feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
09 feb 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
08 feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
07 feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
06 feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
05 feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
02 feb 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
01 feb 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
31 ene 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
30 ene 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
29 ene 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
26 ene 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
*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. |