Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 100 |
07 may 2024 | 26.05 | 26.07 | 26.05 | 26.07 | 26.07 | 200 |
06 may 2024 | 25.98 | 26.03 | 25.98 | 26.03 | 26.03 | 400 |
03 may 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 100 |
02 may 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
01 may 2024 | 25.69 | 25.83 | 25.69 | 25.69 | 25.69 | 400 |
30 abr 2024 | 25.76 | 25.76 | 25.73 | 25.73 | 25.73 | 200 |
29 abr 2024 | 25.86 | 25.88 | 25.85 | 25.88 | 25.88 | 4,400 |
26 abr 2024 | 25.82 | 25.84 | 25.82 | 25.84 | 25.84 | 200 |
25 abr 2024 | 25.68 | 25.72 | 25.68 | 25.72 | 25.72 | 300 |
24 abr 2024 | 25.73 | 25.77 | 25.73 | 25.77 | 25.77 | 100 |
23 abr 2024 | 25.68 | 25.75 | 25.68 | 25.75 | 25.75 | 1,200 |
22 abr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 100 |
19 abr 2024 | 25.61 | 25.61 | 25.47 | 25.47 | 25.47 | 700 |
18 abr 2024 | 25.59 | 25.59 | 25.58 | 25.58 | 25.58 | 600 |
17 abr 2024 | 25.56 | 25.61 | 25.56 | 25.61 | 25.61 | 900 |
16 abr 2024 | 25.65 | 25.67 | 25.65 | 25.66 | 25.66 | 1,500 |
15 abr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 100 |
12 abr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
11 abr 2024 | 25.80 | 25.93 | 25.80 | 25.93 | 25.93 | 1,600 |
10 abr 2024 | 25.84 | 25.86 | 25.84 | 25.86 | 25.86 | 100 |
09 abr 2024 | 25.88 | 25.93 | 25.88 | 25.93 | 25.93 | 2,400 |
08 abr 2024 | 25.91 | 25.92 | 25.91 | 25.92 | 25.92 | 200 |
05 abr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 200 |
04 abr 2024 | 25.96 | 25.96 | 25.81 | 25.81 | 25.81 | 200 |
03 abr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 200 |
02 abr 2024 | 25.88 | 25.92 | 25.87 | 25.92 | 25.92 | 3,300 |
01 abr 2024 | 25.96 | 25.98 | 25.94 | 25.98 | 25.98 | 15,800 |
28 mar 2024 | 25.98 | 26.02 | 25.95 | 25.99 | 25.99 | 1,715,200 |
27 mar 2024 | 25.89 | 25.97 | 25.88 | 25.97 | 25.97 | 10,400 |
26 mar 2024 | 25.91 | 25.94 | 25.90 | 25.91 | 25.91 | 5,600 |
25 mar 2024 | 25.92 | 25.93 | 25.90 | 25.92 | 25.92 | 3,600 |
22 mar 2024 | 25.95 | 25.97 | 25.91 | 25.94 | 25.94 | 12,700 |
21 mar 2024 | 25.92 | 25.98 | 25.90 | 25.92 | 25.92 | 24,700 |
20 mar 2024 | 25.79 | 25.90 | 25.79 | 25.89 | 25.89 | 5,100 |
19 mar 2024 | 25.73 | 25.84 | 25.72 | 25.82 | 25.82 | 5,400 |
18 mar 2024 | 25.78 | 25.79 | 25.75 | 25.76 | 25.76 | 3,200 |
15 mar 2024 | 25.71 | 25.72 | 25.61 | 25.67 | 25.67 | 7,100 |
14 mar 2024 | 25.74 | 25.78 | 25.70 | 25.74 | 25.74 | 3,500 |
13 mar 2024 | 25.78 | 25.82 | 25.75 | 25.78 | 25.78 | 7,500 |
12 mar 2024 | 25.77 | 25.80 | 25.75 | 25.79 | 25.79 | 10,100 |
11 mar 2024 | 25.64 | 25.70 | 25.64 | 25.67 | 25.67 | 4,000 |
08 mar 2024 | 25.77 | 25.79 | 25.66 | 25.66 | 25.66 | 4,000 |
07 mar 2024 | 25.68 | 25.75 | 25.68 | 25.74 | 25.74 | 1,500 |
06 mar 2024 | 25.66 | 25.67 | 25.63 | 25.65 | 25.65 | 5,000 |
05 mar 2024 | 25.62 | 25.63 | 25.53 | 25.58 | 25.58 | 5,700 |
04 mar 2024 | 25.70 | 25.70 | 25.66 | 25.70 | 25.70 | 1,400 |
01 mar 2024 | 25.67 | 25.72 | 25.67 | 25.69 | 25.69 | 3,700 |
29 feb 2024 | 25.60 | 25.66 | 25.56 | 25.66 | 25.66 | 187,100 |
28 feb 2024 | 25.59 | 25.61 | 25.54 | 25.57 | 25.57 | 5,100 |
27 feb 2024 | 25.63 | 25.63 | 25.54 | 25.59 | 25.59 | 6,700 |
26 feb 2024 | 25.63 | 25.63 | 25.55 | 25.57 | 25.57 | 11,500 |
23 feb 2024 | 25.58 | 25.64 | 25.56 | 25.60 | 25.60 | 7,600 |
22 feb 2024 | 25.66 | 25.66 | 25.49 | 25.59 | 25.59 | 12,300 |
21 feb 2024 | 25.47 | 25.47 | 25.27 | 25.36 | 25.36 | 14,600 |
20 feb 2024 | 25.34 | 25.38 | 25.29 | 25.34 | 25.34 | 7,300 |
16 feb 2024 | 25.60 | 25.60 | 25.41 | 25.41 | 25.41 | 13,100 |
15 feb 2024 | 25.43 | 25.47 | 25.36 | 25.47 | 25.47 | 9,000 |
14 feb 2024 | 25.33 | 25.40 | 25.28 | 25.40 | 25.40 | 19,800 |
13 feb 2024 | 25.42 | 25.42 | 25.18 | 25.25 | 25.25 | 41,700 |
12 feb 2024 | 25.58 | 25.58 | 25.41 | 25.42 | 25.42 | 1,697,800 |
09 feb 2024 | 25.42 | 25.46 | 25.40 | 25.42 | 25.42 | 8,000 |
08 feb 2024 | 25.37 | 25.40 | 25.37 | 25.40 | 25.40 | 8,300 |
07 feb 2024 | 25.38 | 25.40 | 25.34 | 25.39 | 25.39 | 12,000 |
06 feb 2024 | 25.41 | 25.41 | 25.25 | 25.30 | 25.30 | 26,300 |
05 feb 2024 | 25.26 | 25.30 | 25.26 | 25.27 | 25.27 | 9,600 |
02 feb 2024 | 25.22 | 25.32 | 25.22 | 25.29 | 25.29 | 30,400 |
01 feb 2024 | 25.06 | 25.18 | 25.06 | 25.17 | 25.17 | 284,500 |
*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. |