Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
24 may 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
23 may 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
22 may 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
21 may 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
20 may 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
17 may 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
16 may 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
15 may 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
14 may 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
13 may 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
10 may 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
09 may 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
08 may 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
07 may 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
06 may 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
03 may 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
02 may 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
01 may 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
30 abr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
29 abr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
26 abr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
25 abr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
24 abr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
23 abr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
22 abr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
19 abr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
18 abr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
17 abr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
16 abr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
15 abr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
12 abr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
11 abr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
10 abr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
09 abr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
08 abr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
05 abr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
04 abr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
03 abr 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
02 abr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
01 abr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
28 mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
27 mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
26 mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
25 mar 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
22 mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
21 mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
20 mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
19 mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
18 mar 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
15 mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
14 mar 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
13 mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
12 mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
11 mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
08 mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
07 mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
06 mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
05 mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
04 mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
01 mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
29 feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
28 feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
27 feb 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
26 feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
23 feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
22 feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
21 feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
20 feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
16 feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
15 feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
14 feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
13 feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
12 feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
09 feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
08 feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
07 feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
06 feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
05 feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
02 feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
01 feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
31 ene 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
30 ene 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
29 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
26 ene 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
25 ene 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
24 ene 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
23 ene 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
22 ene 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
19 ene 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
18 ene 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
17 ene 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
16 ene 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
12 ene 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
11 ene 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
10 ene 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
09 ene 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
08 ene 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
05 ene 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
04 ene 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
*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. |