Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
03 may 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
02 may 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
01 may 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
30 abr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
29 abr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
26 abr 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
25 abr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
24 abr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
23 abr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
22 abr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
19 abr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
18 abr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
17 abr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
16 abr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
15 abr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
12 abr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
11 abr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
10 abr 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
09 abr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
08 abr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
05 abr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
04 abr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
03 abr 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
02 abr 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
01 abr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
28 mar 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
27 mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
26 mar 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
25 mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
22 mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
21 mar 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
20 mar 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
19 mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
18 mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
15 mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
14 mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
13 mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
12 mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
11 mar 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
08 mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
07 mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
06 mar 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
05 mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
04 mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
01 mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
29 feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
28 feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
27 feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
26 feb 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
23 feb 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
22 feb 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
21 feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
20 feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
16 feb 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
15 feb 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
14 feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
13 feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
12 feb 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
09 feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
08 feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
07 feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
06 feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
05 feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
02 feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
01 feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
31 ene 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
30 ene 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
29 ene 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
26 ene 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
25 ene 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
24 ene 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
23 ene 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
22 ene 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
19 ene 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
18 ene 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
17 ene 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
16 ene 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
12 ene 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
11 ene 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
10 ene 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
09 ene 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
08 ene 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
05 ene 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
04 ene 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
03 ene 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
02 ene 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
29 dic 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
28 dic 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
27 dic 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
26 dic 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
22 dic 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
21 dic 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
20 dic 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
19 dic 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
18 dic 2023 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
15 dic 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
14 dic 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
13 dic 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
*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. |