Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
09 may 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
08 may 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
07 may 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
06 may 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
03 may 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
02 may 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
01 may 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
30 abr 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
29 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
26 abr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
25 abr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
24 abr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
23 abr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
22 abr 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
19 abr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
18 abr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
17 abr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
16 abr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
15 abr 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
12 abr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
11 abr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
10 abr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
09 abr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
08 abr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
05 abr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
04 abr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
03 abr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
02 abr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
01 abr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
28 mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
27 mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
26 mar 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
25 mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
22 mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
21 mar 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
20 mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
19 mar 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
18 mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
15 mar 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
14 mar 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
13 mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
12 mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
11 mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
08 mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
07 mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
06 mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
05 mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
04 mar 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
01 mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
29 feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
28 feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
27 feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
26 feb 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
23 feb 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
22 feb 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
21 feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
20 feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
16 feb 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
15 feb 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
14 feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
13 feb 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
12 feb 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
09 feb 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
08 feb 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
07 feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
06 feb 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
05 feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
02 feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
01 feb 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
31 ene 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
30 ene 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
29 ene 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
26 ene 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
25 ene 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
24 ene 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
23 ene 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
22 ene 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
19 ene 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
18 ene 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
17 ene 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
16 ene 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
12 ene 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
11 ene 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
10 ene 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
09 ene 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
08 ene 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
05 ene 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
04 ene 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
03 ene 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
02 ene 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
29 dic 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
28 dic 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
27 dic 2023 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
26 dic 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
22 dic 2023 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
21 dic 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
20 dic 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
19 dic 2023 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
18 dic 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
*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. |