Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
18 jun 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
17 jun 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
14 jun 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
13 jun 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
12 jun 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
11 jun 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
10 jun 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
07 jun 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
06 jun 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
05 jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
04 jun 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
03 jun 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
31 may 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
30 may 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
29 may 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
28 may 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
24 may 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
23 may 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
22 may 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
21 may 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
20 may 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
17 may 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
16 may 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
15 may 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
14 may 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
13 may 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
10 may 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
09 may 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
08 may 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
07 may 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
06 may 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
03 may 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
02 may 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
01 may 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
30 abr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
29 abr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
26 abr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
25 abr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
24 abr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
23 abr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
22 abr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
19 abr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
18 abr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
17 abr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
16 abr 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
15 abr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
12 abr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
11 abr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
10 abr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
09 abr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
08 abr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
05 abr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
04 abr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
03 abr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
02 abr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
01 abr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
28 mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
27 mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
26 mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
25 mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
22 mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
21 mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
20 mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
19 mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
18 mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
15 mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
14 mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
13 mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
12 mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
11 mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
08 mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
07 mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
06 mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
05 mar 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
04 mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
01 mar 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
29 feb 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
28 feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
27 feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
26 feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
23 feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
22 feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
21 feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
20 feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
16 feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
15 feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
14 feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
13 feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
12 feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
09 feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
08 feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
07 feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
06 feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
05 feb 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
02 feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
01 feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
31 ene 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
30 ene 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
*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. |