Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 7 |
09 may 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
08 may 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
07 may 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
06 may 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
03 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
02 may 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
30 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
29 abr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
26 abr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
25 abr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
24 abr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
23 abr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
22 abr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
19 abr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
18 abr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
17 abr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
16 abr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
15 abr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
12 abr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
11 abr 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
10 abr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
09 abr 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
08 abr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
05 abr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
04 abr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
03 abr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
02 abr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
28 mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
27 mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
26 mar 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
25 mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
22 mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
21 mar 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
20 mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
19 mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
18 mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
15 mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
14 mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
13 mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
12 mar 2024 | 22.15 | 22.16 | 22.15 | 22.16 | 22.16 | 7 |
11 mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
08 mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
07 mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
06 mar 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
05 mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
04 mar 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
01 mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
29 feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
28 feb 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
27 feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
26 feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
23 feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
22 feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
21 feb 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
20 feb 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
19 feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
16 feb 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
15 feb 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
14 feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
13 feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
12 feb 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
09 feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
08 feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
07 feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
06 feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
05 feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
02 feb 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
01 feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
31 ene 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
30 ene 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
29 ene 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
26 ene 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
25 ene 2024 | 26.18 | 26.52 | 26.18 | 26.52 | 26.52 | 15 |
24 ene 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
23 ene 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
22 ene 2024 | 24.27 | 24.41 | 24.27 | 24.41 | 24.41 | 200 |
19 ene 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
18 ene 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
17 ene 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
16 ene 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
15 ene 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
12 ene 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
11 ene 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
10 ene 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
09 ene 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
08 ene 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
05 ene 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
04 ene 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
03 ene 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
02 ene 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
29 dic 2023 | 28.19 | 28.20 | 28.19 | 28.20 | 28.20 | - |
28 dic 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
27 dic 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
22 dic 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
21 dic 2023 | 28.97 | 28.97 | 28.88 | 28.88 | 28.88 | 25 |
20 dic 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
19 dic 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
18 dic 2023 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
15 dic 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
*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. |