Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
01 may 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
30 abr 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
29 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
26 abr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
25 abr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
24 abr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
23 abr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
22 abr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
19 abr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
18 abr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
17 abr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
16 abr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
15 abr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
12 abr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
11 abr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
10 abr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
09 abr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
08 abr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
05 abr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
04 abr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
03 abr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
02 abr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
01 abr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
28 mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
27 mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
26 mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
25 mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
22 mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
21 mar 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
20 mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
19 mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
18 mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
15 mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
14 mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
13 mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
12 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
11 mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
08 mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
07 mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
06 mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
05 mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
04 mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
01 mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
29 feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
28 feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
27 feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
26 feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
23 feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
22 feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
21 feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
20 feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
16 feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
15 feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
14 feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
13 feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
12 feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
09 feb 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
08 feb 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
07 feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
06 feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
05 feb 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
02 feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
01 feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
31 ene 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
30 ene 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
29 ene 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
26 ene 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
25 ene 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
24 ene 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
23 ene 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
22 ene 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
19 ene 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
18 ene 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
17 ene 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
16 ene 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
12 ene 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
11 ene 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
10 ene 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
09 ene 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
08 ene 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
05 ene 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
04 ene 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
03 ene 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
02 ene 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
29 dic 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
28 dic 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
27 dic 2023 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
26 dic 2023 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
22 dic 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
21 dic 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
20 dic 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
19 dic 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
18 dic 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
18 dic 2023 | 0 Dividendo | |||||
18 dic 2023 | 3.679 Ganancias de capital | |||||
15 dic 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 25.95 | - |
14 dic 2023 | 30.03 | 30.03 | 30.03 | 30.03 | 26.30 | - |
13 dic 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 25.36 | - |
*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. |