Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 23.50 | 24.10 | 23.53 | 23.99 | 23.99 | 16,478 |
04 jul 2024 | 23.41 | 23.56 | 23.26 | 23.46 | 23.46 | 455,281 |
03 jul 2024 | 23.58 | 24.03 | 23.34 | 23.58 | 23.58 | 13,967 |
02 jul 2024 | 22.97 | 23.78 | 22.91 | 23.48 | 23.48 | 30,978 |
01 jul 2024 | 23.24 | 23.55 | 22.71 | 22.84 | 22.84 | 45,058 |
28 jun 2024 | 22.88 | 23.36 | 22.78 | 23.00 | 23.00 | 16,597 |
27 jun 2024 | 22.77 | 22.82 | 22.57 | 22.67 | 22.67 | 14,813 |
26 jun 2024 | 23.04 | 23.18 | 22.46 | 23.06 | 23.06 | 13,379 |
25 jun 2024 | 22.41 | 23.09 | 22.40 | 22.52 | 22.52 | 26,977 |
24 jun 2024 | 22.00 | 22.57 | 21.74 | 22.34 | 22.34 | 24,501 |
21 jun 2024 | 22.36 | 22.17 | 21.75 | 21.95 | 21.95 | 7,066 |
20 jun 2024 | 22.01 | 22.37 | 21.80 | 22.34 | 22.34 | 17,870 |
19 jun 2024 | 22.08 | 22.13 | 21.79 | 21.98 | 21.98 | 10,581 |
18 jun 2024 | 21.84 | 22.19 | 21.65 | 21.92 | 21.92 | 46,194 |
17 jun 2024 | 21.65 | 21.79 | 21.39 | 21.72 | 21.72 | 11,998 |
14 jun 2024 | 22.85 | 22.56 | 21.42 | 21.83 | 21.83 | 28,703 |
13 jun 2024 | 22.43 | 22.49 | 22.05 | 22.17 | 22.17 | 15,550 |
12 jun 2024 | 22.57 | 23.00 | 22.38 | 22.68 | 22.68 | 628,099 |
11 jun 2024 | 22.83 | 22.94 | 22.27 | 22.67 | 22.67 | 164,627 |
10 jun 2024 | 23.17 | 23.44 | 22.69 | 22.84 | 22.84 | 111,963 |
07 jun 2024 | 23.82 | 23.84 | 23.13 | 23.24 | 23.24 | 160,264 |
06 jun 2024 | 23.97 | 23.95 | 23.57 | 23.73 | 23.73 | 10,270 |
05 jun 2024 | 24.17 | 24.31 | 23.68 | 23.85 | 23.85 | 9,667 |
04 jun 2024 | 24.71 | 24.65 | 23.80 | 24.04 | 24.04 | 10,681 |
03 jun 2024 | 25.03 | 25.16 | 24.80 | 24.91 | 24.91 | 44,698 |
31 may 2024 | 24.98 | 25.17 | 24.75 | 24.79 | 24.79 | 14,979 |
30 may 2024 | 24.70 | 25.03 | 24.34 | 24.99 | 24.99 | 17,075 |
29 may 2024 | 25.52 | 25.50 | 24.91 | 25.25 | 25.25 | 420,494 |
28 may 2024 | 25.73 | 26.28 | 25.46 | 25.99 | 25.99 | 18,103 |
27 may 2024 | 0.1 Dividendo | |||||
24 may 2024 | 24.92 | 25.36 | 24.73 | 25.49 | 25.39 | 5,128 |
23 may 2024 | 25.08 | 25.21 | 25.00 | 25.09 | 24.99 | 43,753 |
22 may 2024 | 25.35 | 25.61 | 24.94 | 25.05 | 24.95 | 9,664 |
21 may 2024 | 25.93 | 26.15 | 25.03 | 25.49 | 25.39 | 15,988 |
20 may 2024 | 26.19 | 26.63 | 26.00 | 26.32 | 26.22 | 8,731 |
17 may 2024 | 26.02 | 26.77 | 25.88 | 26.65 | 26.54 | 34,384 |
16 may 2024 | 27.10 | 27.42 | 26.88 | 27.21 | 27.11 | 74,139 |
15 may 2024 | 27.66 | 27.81 | 27.05 | 27.56 | 27.45 | 8,303 |
14 may 2024 | 27.73 | 28.05 | 27.22 | 27.46 | 27.35 | 2,957 |
13 may 2024 | 27.01 | 27.72 | 26.91 | 27.39 | 27.28 | 45,767 |
10 may 2024 | 28.22 | 28.02 | 26.78 | 26.86 | 26.75 | 11,340 |
09 may 2024 | 27.48 | 28.46 | 27.33 | 28.05 | 27.94 | 160,619 |
08 may 2024 | 28.31 | 29.58 | 27.07 | 27.52 | 27.41 | 110,236 |
07 may 2024 | 27.44 | 28.64 | 27.50 | 28.28 | 28.17 | 307,402 |
03 may 2024 | 27.10 | 27.08 | 26.40 | 26.87 | 26.76 | 13,853 |
02 may 2024 | 26.55 | 27.16 | 26.35 | 27.07 | 26.96 | 8,419 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 26.66 | 26.86 | 26.40 | 26.83 | 26.72 | 5,450 |
29 abr 2024 | 25.89 | 26.52 | 25.84 | 25.99 | 25.89 | 95,522 |
26 abr 2024 | 25.92 | 25.95 | 25.45 | 25.68 | 25.58 | 203,688 |
25 abr 2024 | 25.89 | 26.54 | 25.76 | 25.92 | 25.82 | 438,144 |
24 abr 2024 | 26.82 | 27.02 | 25.92 | 25.97 | 25.86 | 226,864 |
23 abr 2024 | 26.59 | 26.77 | 26.13 | 26.30 | 26.20 | 91,713 |
22 abr 2024 | 26.14 | 26.37 | 25.69 | 26.11 | 26.01 | 41,833 |
19 abr 2024 | 26.09 | 26.13 | 25.73 | 26.04 | 25.94 | 68,370 |
18 abr 2024 | 26.30 | 26.59 | 26.10 | 26.40 | 26.29 | 87,890 |
17 abr 2024 | 25.69 | 26.53 | 25.53 | 26.08 | 25.98 | 225,660 |
16 abr 2024 | 26.14 | 26.78 | 25.55 | 25.69 | 25.59 | 381,889 |
15 abr 2024 | 27.46 | 27.67 | 26.53 | 27.33 | 27.22 | 452,551 |
12 abr 2024 | 26.51 | 26.78 | 26.22 | 26.25 | 26.14 | 476,246 |
11 abr 2024 | 26.60 | 26.72 | 26.17 | 26.57 | 26.46 | 190,626 |
10 abr 2024 | 27.23 | 27.53 | 26.40 | 27.15 | 27.04 | 189,407 |
09 abr 2024 | 27.36 | 27.57 | 27.00 | 27.40 | 27.30 | 199,456 |
08 abr 2024 | 27.93 | 28.12 | 27.41 | 27.46 | 27.35 | 262,386 |
05 abr 2024 | 27.77 | 27.99 | 27.50 | 27.70 | 27.59 | 510,700 |
04 abr 2024 | 28.02 | 28.70 | 27.81 | 28.02 | 27.91 | 257,848 |
03 abr 2024 | 26.44 | 27.99 | 26.45 | 27.28 | 27.18 | 307,434 |
02 abr 2024 | 24.96 | 26.43 | 24.66 | 26.24 | 26.14 | 454,319 |
28 mar 2024 | 25.30 | 25.35 | 24.74 | 25.06 | 24.96 | 139,470 |
27 mar 2024 | 25.17 | 25.38 | 24.78 | 25.08 | 24.98 | 106,474 |
26 mar 2024 | 25.08 | 25.45 | 24.99 | 25.21 | 25.12 | 144,873 |
25 mar 2024 | 24.95 | 25.21 | 24.84 | 24.86 | 24.76 | 282,152 |
22 mar 2024 | 25.72 | 25.87 | 24.91 | 25.12 | 25.02 | 164,969 |
21 mar 2024 | 25.49 | 25.95 | 24.80 | 25.69 | 25.59 | 81,341 |
20 mar 2024 | 25.13 | 25.37 | 24.62 | 24.98 | 24.88 | 143,662 |
19 mar 2024 | 25.24 | 25.89 | 25.16 | 25.47 | 25.37 | 98,175 |
18 mar 2024 | 24.51 | 25.25 | 24.22 | 25.15 | 25.05 | 213,190 |
15 mar 2024 | 24.44 | 24.95 | 23.87 | 24.38 | 24.29 | 61,402 |
14 mar 2024 | 24.17 | 26.20 | 23.19 | 24.16 | 24.06 | 679,165 |
13 mar 2024 | 25.20 | 26.24 | 25.08 | 26.15 | 26.04 | 133,782 |
12 mar 2024 | 24.58 | 25.31 | 24.45 | 25.10 | 25.00 | 25,956 |
11 mar 2024 | 24.10 | 24.55 | 23.97 | 24.25 | 24.15 | 40,784 |
08 mar 2024 | 24.05 | 24.51 | 23.90 | 24.18 | 24.09 | 64,318 |
07 mar 2024 | 23.48 | 24.45 | 23.13 | 24.08 | 23.98 | 64,105 |
06 mar 2024 | 22.98 | 23.84 | 22.70 | 23.67 | 23.58 | 55,125 |
05 mar 2024 | 23.12 | 23.11 | 22.60 | 22.81 | 22.72 | 34,411 |
04 mar 2024 | 23.77 | 23.88 | 22.82 | 22.99 | 22.90 | 66,108 |
01 mar 2024 | 23.38 | 23.83 | 23.36 | 23.70 | 23.60 | 92,161 |
29 feb 2024 | 23.28 | 23.45 | 22.67 | 23.35 | 23.26 | 290,145 |
28 feb 2024 | 23.10 | 23.98 | 22.85 | 23.00 | 22.91 | 175,130 |
27 feb 2024 | 23.95 | 24.11 | 23.93 | 23.97 | 23.88 | 153,129 |
26 feb 2024 | 24.30 | 24.40 | 23.66 | 23.94 | 23.85 | 345,652 |
23 feb 2024 | 25.14 | 25.74 | 24.13 | 24.29 | 24.19 | 239,103 |
22 feb 2024 | 24.99 | 25.16 | 24.76 | 24.91 | 24.81 | 455,239 |
21 feb 2024 | 24.14 | 24.93 | 24.12 | 24.56 | 24.46 | 77,347 |
20 feb 2024 | 24.84 | 25.01 | 24.12 | 24.61 | 24.51 | 87,708 |
19 feb 2024 | 24.89 | 24.90 | 24.13 | 24.71 | 24.61 | 39,110 |
16 feb 2024 | 25.01 | 24.99 | 24.47 | 24.83 | 24.73 | 39,529 |
15 feb 2024 | 25.07 | 25.42 | 24.79 | 25.06 | 24.96 | 69,272 |
14 feb 2024 | 24.63 | 24.86 | 24.56 | 24.64 | 24.55 | 56,148 |
*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. |