Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
02 jul 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
01 jul 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
28 jun 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
27 jun 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
26 jun 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
25 jun 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
24 jun 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
21 jun 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
20 jun 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
18 jun 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
17 jun 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
14 jun 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
13 jun 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
12 jun 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
11 jun 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
10 jun 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
07 jun 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
06 jun 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
05 jun 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
04 jun 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
03 jun 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
31 may 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
30 may 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
29 may 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
28 may 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
24 may 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
23 may 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
22 may 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
21 may 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
20 may 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
17 may 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
16 may 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
15 may 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
14 may 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
13 may 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
10 may 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
09 may 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
08 may 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
07 may 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
06 may 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
03 may 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
02 may 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
01 may 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
30 abr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
29 abr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
26 abr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
25 abr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
24 abr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
23 abr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
22 abr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
19 abr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
18 abr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
17 abr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
16 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
15 abr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
12 abr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
11 abr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
10 abr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
09 abr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
08 abr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
05 abr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
04 abr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
03 abr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
02 abr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
01 abr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
28 mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
27 mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
26 mar 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
25 mar 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
22 mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
21 mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
20 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
19 mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
18 mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
15 mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
14 mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
13 mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
12 mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
11 mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
08 mar 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
07 mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
06 mar 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
05 mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
04 mar 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
01 mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
29 feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
28 feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
27 feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
26 feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
23 feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
22 feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
21 feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
20 feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
16 feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
15 feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
14 feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
13 feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
12 feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
09 feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
*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. |