Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
07 jun 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
06 jun 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
05 jun 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
04 jun 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
03 jun 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
31 may 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
30 may 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
29 may 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
28 may 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
24 may 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
23 may 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
22 may 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
21 may 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
20 may 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
17 may 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
16 may 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
15 may 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
14 may 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
13 may 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
10 may 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
09 may 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
08 may 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
07 may 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
06 may 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
03 may 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
02 may 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
01 may 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
30 abr 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
29 abr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
26 abr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
25 abr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
24 abr 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
23 abr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
22 abr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
19 abr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
18 abr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
17 abr 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
16 abr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
15 abr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
12 abr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
11 abr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
10 abr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
09 abr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
08 abr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
05 abr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
04 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
03 abr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
02 abr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
01 abr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
28 mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
27 mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
26 mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
25 mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
22 mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
21 mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
20 mar 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
19 mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
18 mar 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
15 mar 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
14 mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
13 mar 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
12 mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
11 mar 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
08 mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
07 mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
06 mar 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
05 mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
04 mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
01 mar 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
29 feb 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
28 feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
27 feb 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
26 feb 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
23 feb 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
22 feb 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
21 feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
20 feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
16 feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
15 feb 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
14 feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
13 feb 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
12 feb 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
09 feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
08 feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
07 feb 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
06 feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
05 feb 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
02 feb 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
01 feb 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
31 ene 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
30 ene 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
29 ene 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
26 ene 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
25 ene 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
24 ene 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
23 ene 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
22 ene 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
19 ene 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
18 ene 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
*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. |