Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 26.91 | 27.12 | 26.81 | 27.10 | 27.10 | 5,457 |
25 abr 2024 | 26.82 | 26.86 | 26.53 | 26.73 | 26.73 | 6,933 |
24 abr 2024 | 27.49 | 27.49 | 27.19 | 27.19 | 27.19 | 9,623 |
23 abr 2024 | 27.19 | 27.19 | 27.05 | 27.18 | 27.18 | 6,658 |
22 abr 2024 | 27.03 | 27.19 | 26.99 | 27.09 | 27.09 | 7,068 |
19 abr 2024 | 26.97 | 27.04 | 26.75 | 27.03 | 27.03 | 12,462 |
18 abr 2024 | 27.30 | 27.32 | 27.13 | 27.23 | 27.23 | 8,632 |
17 abr 2024 | 27.23 | 27.27 | 27.12 | 27.16 | 27.16 | 13,950 |
16 abr 2024 | 27.64 | 27.64 | 27.45 | 27.59 | 27.59 | 23,008 |
15 abr 2024 | 28.21 | 28.28 | 28.09 | 28.16 | 28.16 | 17,520 |
12 abr 2024 | 28.31 | 28.31 | 28.10 | 28.13 | 28.13 | 30,879 |
11 abr 2024 | 28.07 | 28.17 | 27.85 | 27.96 | 27.96 | 8,720 |
10 abr 2024 | 27.93 | 27.97 | 27.71 | 27.82 | 27.82 | 10,566 |
09 abr 2024 | 28.07 | 28.08 | 27.83 | 27.86 | 27.86 | 10,829 |
08 abr 2024 | 27.89 | 27.95 | 27.83 | 27.93 | 27.93 | 19,275 |
05 abr 2024 | 27.70 | 27.84 | 27.60 | 27.83 | 27.83 | 12,951 |
04 abr 2024 | 27.96 | 28.06 | 27.84 | 28.06 | 28.06 | 18,955 |
03 abr 2024 | 29.08 | 29.09 | 27.89 | 28.20 | 28.20 | 35,529 |
02 abr 2024 | 29.00 | 29.00 | 27.73 | 27.90 | 27.90 | 36,086 |
28 mar 2024 | 28.39 | 28.40 | 28.15 | 28.37 | 28.37 | 10,997 |
27 mar 2024 | 28.22 | 28.38 | 28.21 | 28.34 | 28.34 | 17,765 |
26 mar 2024 | 28.24 | 28.39 | 28.23 | 28.37 | 28.37 | 11,117 |
25 mar 2024 | 28.21 | 28.25 | 28.09 | 28.16 | 28.16 | 10,842 |
22 mar 2024 | 28.55 | 28.63 | 28.48 | 28.50 | 28.50 | 12,507 |
21 mar 2024 | 28.73 | 28.73 | 28.14 | 28.34 | 28.34 | 11,280 |
20 mar 2024 | 28.09 | 28.23 | 28.04 | 28.09 | 28.09 | 15,862 |
19 mar 2024 | 27.93 | 28.16 | 27.86 | 28.09 | 28.09 | 46,801 |
18 mar 2024 | 27.80 | 27.92 | 27.75 | 27.89 | 27.89 | 30,359 |
15 mar 2024 | 27.58 | 27.58 | 27.46 | 27.46 | 27.46 | 21,056 |
14 mar 2024 | 27.39 | 27.70 | 27.30 | 27.34 | 27.34 | 9,045 |
13 mar 2024 | 27.29 | 27.30 | 27.15 | 27.23 | 27.23 | 31,156 |
12 mar 2024 | 27.33 | 27.59 | 27.00 | 27.48 | 27.48 | 13,096 |
11 mar 2024 | 27.51 | 27.52 | 27.33 | 27.40 | 27.40 | 19,741 |
08 mar 2024 | 28.06 | 28.15 | 27.96 | 28.00 | 28.00 | 11,895 |
07 mar 2024 | 27.91 | 28.06 | 27.82 | 27.98 | 27.98 | 11,929 |
06 mar 2024 | 27.94 | 28.24 | 27.92 | 28.04 | 28.04 | 9,714 |
05 mar 2024 | 27.77 | 27.92 | 27.70 | 27.71 | 27.71 | 11,595 |
04 mar 2024 | 27.63 | 27.70 | 27.49 | 27.52 | 27.52 | 10,299 |
01 mar 2024 | 27.76 | 27.81 | 27.69 | 27.74 | 27.74 | 9,971 |
29 feb 2024 | 27.42 | 27.45 | 27.28 | 27.42 | 27.42 | 10,072 |
28 feb 2024 | 27.21 | 27.28 | 27.20 | 27.24 | 27.24 | 15,612 |
27 feb 2024 | 27.34 | 27.40 | 27.30 | 27.34 | 27.34 | 8,169 |
26 feb 2024 | 27.33 | 27.41 | 27.29 | 27.35 | 27.35 | 12,635 |
23 feb 2024 | 27.25 | 27.43 | 27.16 | 27.39 | 27.39 | 9,393 |
22 feb 2024 | 27.14 | 27.40 | 27.04 | 27.27 | 27.27 | 11,855 |
21 feb 2024 | 26.98 | 27.08 | 26.95 | 26.98 | 26.98 | 9,354 |
20 feb 2024 | 27.11 | 27.18 | 26.95 | 26.95 | 26.95 | 13,338 |
19 feb 2024 | 27.17 | 27.28 | 27.17 | 27.24 | 27.24 | 9,072 |
16 feb 2024 | 27.07 | 27.18 | 26.90 | 26.99 | 26.99 | 18,162 |
15 feb 2024 | 26.77 | 26.87 | 26.72 | 26.82 | 26.82 | 9,024 |
14 feb 2024 | 26.75 | 26.86 | 26.68 | 26.71 | 26.71 | 8,619 |
13 feb 2024 | 27.07 | 27.13 | 26.86 | 26.87 | 26.87 | 6,682 |
12 feb 2024 | 26.62 | 26.75 | 26.60 | 26.70 | 26.70 | 6,333 |
09 feb 2024 | 26.43 | 26.55 | 26.40 | 26.40 | 26.40 | 10,653 |
08 feb 2024 | 26.65 | 26.66 | 26.36 | 26.36 | 26.36 | 6,656 |
07 feb 2024 | 26.69 | 26.75 | 26.55 | 26.73 | 26.73 | 2,478 |
06 feb 2024 | 26.51 | 26.57 | 26.42 | 26.53 | 26.53 | 12,060 |
05 feb 2024 | 26.59 | 26.67 | 26.55 | 26.55 | 26.55 | 8,226 |
02 feb 2024 | 26.49 | 26.56 | 26.41 | 26.49 | 26.49 | 12,921 |
01 feb 2024 | 26.70 | 26.70 | 26.36 | 26.47 | 26.47 | 3,073 |
31 ene 2024 | 26.59 | 26.60 | 26.43 | 26.53 | 26.53 | 1,945 |
30 ene 2024 | 26.30 | 26.34 | 26.23 | 26.27 | 26.27 | 10,400 |
29 ene 2024 | 26.30 | 26.36 | 26.21 | 26.30 | 26.30 | 11,987 |
26 ene 2024 | 26.02 | 26.11 | 25.98 | 26.11 | 26.11 | 4,663 |
25 ene 2024 | 26.19 | 26.29 | 26.12 | 26.22 | 26.22 | 5,633 |
24 ene 2024 | 26.30 | 26.33 | 26.11 | 26.23 | 26.23 | 3,080 |
23 ene 2024 | 26.25 | 26.28 | 26.05 | 26.21 | 26.21 | 25,205 |
22 ene 2024 | 26.30 | 26.50 | 26.20 | 26.50 | 26.50 | 23,350 |
19 ene 2024 | 25.89 | 26.06 | 25.84 | 25.94 | 25.94 | 19,041 |
18 ene 2024 | 25.86 | 26.06 | 25.82 | 26.02 | 26.02 | 4,632 |
17 ene 2024 | 25.93 | 25.93 | 25.71 | 25.77 | 25.77 | 5,569 |
16 ene 2024 | 26.16 | 26.36 | 26.16 | 26.27 | 26.27 | 4,179 |
15 ene 2024 | 26.42 | 26.54 | 26.34 | 26.50 | 26.50 | 10,998 |
12 ene 2024 | 26.01 | 26.27 | 25.98 | 26.20 | 26.20 | 9,443 |
11 ene 2024 | 26.00 | 26.08 | 25.79 | 25.81 | 25.81 | 3,750 |
10 ene 2024 | 25.75 | 25.89 | 25.74 | 25.78 | 25.78 | 1,966 |
09 ene 2024 | 25.50 | 25.52 | 25.39 | 25.45 | 25.45 | 2,484 |
08 ene 2024 | 25.25 | 25.40 | 25.15 | 25.36 | 25.36 | 3,318 |
05 ene 2024 | 25.19 | 25.39 | 25.11 | 25.31 | 25.31 | 1,456 |
04 ene 2024 | 25.16 | 25.24 | 25.02 | 25.14 | 25.14 | 1,822 |
03 ene 2024 | 25.36 | 25.36 | 25.10 | 25.15 | 25.15 | 1,044 |
02 ene 2024 | 25.29 | 25.30 | 25.14 | 25.30 | 25.30 | 3,049 |
29 dic 2023 | 25.20 | 25.29 | 25.12 | 25.16 | 25.16 | 1,034 |
28 dic 2023 | 25.05 | 25.29 | 24.94 | 25.09 | 25.09 | 1,210 |
27 dic 2023 | 25.00 | 25.02 | 24.72 | 24.77 | 24.77 | 1,169 |
22 dic 2023 | 24.88 | 25.02 | 24.77 | 24.97 | 24.97 | 1,715 |
21 dic 2023 | 24.74 | 24.82 | 24.63 | 24.81 | 24.81 | 1,844 |
20 dic 2023 | 24.78 | 24.83 | 24.71 | 24.72 | 24.72 | 1,407 |
19 dic 2023 | 24.83 | 24.85 | 24.63 | 24.66 | 24.66 | 1,572 |
18 dic 2023 | 24.79 | 24.88 | 24.62 | 24.66 | 24.66 | 1,695 |
15 dic 2023 | 24.90 | 25.10 | 24.85 | 24.86 | 24.86 | 2,684 |
14 dic 2023 | 24.93 | 25.01 | 24.69 | 24.79 | 24.79 | 3,384 |
13 dic 2023 | 24.90 | 24.94 | 24.84 | 24.90 | 24.90 | 2,347 |
12 dic 2023 | 25.01 | 25.01 | 24.86 | 24.91 | 24.91 | 3,733 |
11 dic 2023 | 24.95 | 25.12 | 24.92 | 25.10 | 25.10 | 1,406 |
08 dic 2023 | 24.90 | 25.01 | 24.80 | 24.90 | 24.90 | 2,560 |
07 dic 2023 | 24.89 | 24.95 | 24.77 | 24.91 | 24.91 | 945 |
06 dic 2023 | 25.06 | 25.06 | 24.92 | 24.94 | 24.94 | 1,441 |
05 dic 2023 | 24.44 | 24.61 | 24.42 | 24.61 | 24.61 | 1,900 |
04 dic 2023 | 25.46 | 25.60 | 24.50 | 24.55 | 24.55 | 3,249 |
*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. |