Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
13 jun 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
12 jun 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
11 jun 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
10 jun 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
07 jun 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
06 jun 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
05 jun 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
04 jun 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
03 jun 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
31 may 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
30 may 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
29 may 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
28 may 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
24 may 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
23 may 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
22 may 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
21 may 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
20 may 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
17 may 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
16 may 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
15 may 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
14 may 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
13 may 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
10 may 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
09 may 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
08 may 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
07 may 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
06 may 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
03 may 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
02 may 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
01 may 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
30 abr 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
29 abr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
26 abr 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
25 abr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
24 abr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
23 abr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
22 abr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
19 abr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
18 abr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
17 abr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
16 abr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
15 abr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
12 abr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
11 abr 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
10 abr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
09 abr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
08 abr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
05 abr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
04 abr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
03 abr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
02 abr 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
01 abr 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
28 mar 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
27 mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
26 mar 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
25 mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
22 mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
21 mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
20 mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
19 mar 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
18 mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
15 mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
14 mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
13 mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
12 mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
11 mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
08 mar 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
07 mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
06 mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
05 mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
04 mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
01 mar 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
29 feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
28 feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
27 feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
26 feb 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
23 feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
22 feb 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
21 feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
20 feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
16 feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
15 feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
14 feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
13 feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
12 feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
09 feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
08 feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
07 feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
06 feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
05 feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
02 feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
01 feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
31 ene 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
30 ene 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
29 ene 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
26 ene 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
25 ene 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
24 ene 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
*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. |