Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 155 |
27 jun 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
26 jun 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
25 jun 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
24 jun 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
21 jun 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
20 jun 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
19 jun 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
18 jun 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
17 jun 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
14 jun 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
13 jun 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
12 jun 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
11 jun 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
10 jun 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
07 jun 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
06 jun 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
05 jun 2024 | 25.74 | 25.80 | 25.74 | 25.80 | 25.80 | 155 |
04 jun 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
03 jun 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
31 may 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
30 may 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
29 may 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
28 may 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
27 may 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
24 may 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
23 may 2024 | 25.63 | 25.63 | 25.62 | 25.62 | 25.62 | 1 |
22 may 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
21 may 2024 | 25.56 | 26.01 | 25.56 | 26.01 | 26.01 | 75 |
20 may 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
17 may 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
16 may 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
15 may 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
14 may 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
13 may 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
10 may 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
09 may 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
08 may 2024 | 25.31 | 25.34 | 25.31 | 25.34 | 25.34 | 200 |
07 may 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
06 may 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
03 may 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
02 may 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
30 abr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
29 abr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
26 abr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
25 abr 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
24 abr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
23 abr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
22 abr 2024 | 23.72 | 24.49 | 23.60 | 24.49 | 24.49 | 1,110 |
19 abr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
18 abr 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
17 abr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
16 abr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
15 abr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
12 abr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
11 abr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
10 abr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
09 abr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
08 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
05 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
04 abr 2024 | 24.58 | 24.58 | 24.46 | 24.46 | 24.46 | 111 |
03 abr 2024 | 24.69 | 24.69 | 24.64 | 24.69 | 24.69 | 345 |
02 abr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
28 mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
27 mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
26 mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
25 mar 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
22 mar 2024 | 26.19 | 27.08 | 26.19 | 27.08 | 27.08 | 25 |
21 mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
20 mar 2024 | 25.83 | 25.99 | 25.83 | 25.99 | 25.99 | 163 |
19 mar 2024 | 26.09 | 26.09 | 25.91 | 25.91 | 25.91 | 14 |
18 mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
15 mar 2024 | 25.70 | 25.70 | 25.26 | 25.26 | 25.26 | 250 |
14 mar 2024 | 25.75 | 26.01 | 25.75 | 26.01 | 26.01 | 1,000 |
13 mar 2024 | 25.99 | 25.99 | 25.85 | 25.93 | 25.93 | 2,750 |
12 mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
11 mar 2024 | 26.20 | 26.20 | 26.10 | 26.10 | 26.10 | 400 |
08 mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
07 mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
06 mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
05 mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
04 mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
01 mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
29 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
28 feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
27 feb 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 15 |
26 feb 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
23 feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
22 feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
21 feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
20 feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
19 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
16 feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
15 feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
14 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
13 feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
12 feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
09 feb 2024 | 26.15 | 26.15 | 25.75 | 25.75 | 25.75 | 12 |
08 feb 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
07 feb 2024 | 25.50 | 26.78 | 25.50 | 26.78 | 26.78 | 12 |
*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. |