Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | - | - | - | - | - | - |
17 abr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
16 abr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
15 abr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
12 abr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
11 abr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
10 abr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
09 abr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
08 abr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
05 abr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
04 abr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
03 abr 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
02 abr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
01 abr 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
28 mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
27 mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
26 mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
25 mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
22 mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
21 mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
20 mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
19 mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
18 mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
15 mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
14 mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
13 mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
12 mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
11 mar 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
08 mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
07 mar 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
06 mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
05 mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
04 mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
01 mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
29 feb 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
28 feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
27 feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
26 feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
23 feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
22 feb 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
21 feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
20 feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
16 feb 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
15 feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
14 feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
13 feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
12 feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
09 feb 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
08 feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
07 feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
06 feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
05 feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
02 feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
01 feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
31 ene 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
30 ene 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
29 ene 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
26 ene 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
25 ene 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
24 ene 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
23 ene 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
22 ene 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
19 ene 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
18 ene 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
17 ene 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
16 ene 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
12 ene 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
11 ene 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
10 ene 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
09 ene 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
08 ene 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
05 ene 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
04 ene 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
03 ene 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
02 ene 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
29 dic 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
28 dic 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
27 dic 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
26 dic 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
22 dic 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
21 dic 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
20 dic 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
19 dic 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
18 dic 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
15 dic 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
14 dic 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
13 dic 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
12 dic 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
11 dic 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
08 dic 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
07 dic 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
06 dic 2023 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
05 dic 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
04 dic 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
01 dic 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
30 nov 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
29 nov 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
28 nov 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
27 nov 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
24 nov 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
*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. |