Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | - | - | - | - | - | - |
03 jun 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
31 may 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
30 may 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
29 may 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
28 may 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
24 may 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
23 may 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
22 may 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
21 may 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
20 may 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
17 may 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
16 may 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
15 may 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
14 may 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
13 may 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
10 may 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
09 may 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
08 may 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
07 may 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
06 may 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
03 may 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
02 may 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
01 may 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
30 abr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
29 abr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
26 abr 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
25 abr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
24 abr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
23 abr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
22 abr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
19 abr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
18 abr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
17 abr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
16 abr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
15 abr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
12 abr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
11 abr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
10 abr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
09 abr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
08 abr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
05 abr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
04 abr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
03 abr 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
02 abr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
01 abr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
28 mar 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
27 mar 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
26 mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
25 mar 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
22 mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
21 mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
20 mar 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
19 mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
18 mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
15 mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
14 mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
13 mar 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
12 mar 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
11 mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
08 mar 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
07 mar 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
06 mar 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
05 mar 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
04 mar 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
01 mar 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
29 feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
28 feb 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
27 feb 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
26 feb 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
23 feb 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
22 feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
21 feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
20 feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
16 feb 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
15 feb 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
14 feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
13 feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
12 feb 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
09 feb 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
08 feb 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
07 feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
06 feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
05 feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
02 feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
01 feb 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
31 ene 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
30 ene 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
29 ene 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
26 ene 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
25 ene 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
24 ene 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
23 ene 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
22 ene 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
19 ene 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
18 ene 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
17 ene 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
16 ene 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
12 ene 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
11 ene 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
*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. |