Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 33.31 | 34.39 | 33.62 | 34.20 | 34.20 | 1,451 |
03 jul 2024 | 33.23 | 34.21 | 33.51 | 33.74 | 33.74 | 153,715 |
02 jul 2024 | 33.00 | 33.81 | 33.23 | 33.71 | 33.71 | 8,372 |
01 jul 2024 | 33.40 | 33.52 | 32.67 | 33.12 | 33.12 | 32,903 |
28 jun 2024 | 33.15 | 33.02 | 32.32 | 32.68 | 32.68 | 9,782 |
27 jun 2024 | 31.91 | 33.00 | 32.21 | 32.68 | 32.68 | 16,412 |
26 jun 2024 | 32.08 | 32.33 | 31.66 | 31.82 | 31.82 | 6,098 |
25 jun 2024 | 32.20 | 33.21 | 32.10 | 32.60 | 32.60 | 10,989 |
24 jun 2024 | 32.51 | 33.56 | 31.80 | 32.72 | 32.72 | 10,987 |
21 jun 2024 | 32.00 | 31.92 | 31.59 | 31.76 | 31.76 | 63,153 |
20 jun 2024 | 31.31 | 32.08 | 31.37 | 31.79 | 31.79 | 8,314 |
19 jun 2024 | 31.00 | 31.77 | 31.22 | 31.57 | 31.57 | 7,019 |
18 jun 2024 | 31.53 | 31.68 | 31.11 | 31.22 | 31.22 | 14,026 |
17 jun 2024 | 30.40 | 31.40 | 30.97 | 31.25 | 31.25 | 9,859 |
14 jun 2024 | 31.55 | 31.60 | 30.34 | 30.52 | 30.52 | 12,503 |
13 jun 2024 | 32.51 | 32.21 | 31.74 | 32.02 | 32.02 | 18,447 |
12 jun 2024 | 32.41 | 33.03 | 32.15 | 32.87 | 32.87 | 633,078 |
11 jun 2024 | 31.70 | 32.55 | 31.53 | 32.04 | 32.04 | 12,066 |
10 jun 2024 | 30.85 | 31.74 | 30.66 | 31.18 | 31.18 | 851,216 |
07 jun 2024 | 30.91 | 31.15 | 30.71 | 30.97 | 30.97 | 9,382 |
06 jun 2024 | 31.25 | 31.52 | 30.63 | 31.08 | 31.08 | 6,893 |
05 jun 2024 | 32.00 | 31.98 | 31.41 | 31.58 | 31.58 | 71,450 |
04 jun 2024 | 31.91 | 31.83 | 31.26 | 31.43 | 31.43 | 10,557 |
03 jun 2024 | 33.17 | 33.44 | 31.83 | 32.17 | 32.17 | 56,003 |
03 jun 2024 | 0.567 Dividendo | |||||
31 may 2024 | 34.00 | 34.65 | 33.47 | 34.32 | 33.75 | 507,605 |
30 may 2024 | 34.51 | 34.66 | 33.77 | 33.95 | 33.39 | 8,670 |
29 may 2024 | 34.40 | 34.61 | 34.03 | 34.20 | 33.64 | 6,813 |
28 may 2024 | 34.25 | 34.81 | 33.86 | 33.86 | 33.30 | 22,182 |
24 may 2024 | 34.74 | 35.00 | 34.09 | 34.76 | 34.19 | 146,552 |
23 may 2024 | 33.53 | 34.72 | 33.98 | 34.41 | 33.84 | 53,836 |
22 may 2024 | 33.31 | 33.65 | 32.95 | 33.24 | 32.69 | 142,986 |
21 may 2024 | 33.15 | 34.26 | 33.32 | 33.70 | 33.15 | 19,754 |
20 may 2024 | 34.20 | 34.59 | 33.70 | 33.80 | 33.24 | 198,995 |
17 may 2024 | 32.90 | 34.07 | 32.55 | 33.26 | 32.71 | 25,455 |
16 may 2024 | 34.20 | 34.35 | 33.05 | 33.48 | 32.93 | 11,329 |
15 may 2024 | 34.51 | 34.88 | 33.76 | 34.35 | 33.78 | 17,953 |
14 may 2024 | 33.51 | 34.52 | 33.57 | 33.99 | 33.43 | 14,543 |
13 may 2024 | 33.51 | 34.46 | 33.19 | 34.03 | 33.46 | 86,892 |
10 may 2024 | 34.76 | 35.01 | 33.60 | 33.82 | 33.26 | 16,068 |
09 may 2024 | 34.19 | 35.32 | 34.24 | 34.66 | 34.09 | 27,941 |
08 may 2024 | 33.10 | 36.61 | 33.47 | 34.68 | 34.11 | 417,521 |
07 may 2024 | 31.10 | 35.26 | 30.23 | 33.73 | 33.18 | 45,827 |
03 may 2024 | 29.50 | 30.24 | 29.56 | 30.24 | 29.74 | 91,146 |
02 may 2024 | 30.41 | 30.60 | 29.73 | 30.47 | 29.97 | 173,468 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 30.60 | 31.13 | 30.31 | 30.41 | 29.91 | 9,055 |
29 abr 2024 | 30.11 | 30.90 | 30.21 | 30.35 | 29.84 | 17,674 |
26 abr 2024 | 29.80 | 30.69 | 30.07 | 30.29 | 29.79 | 70,817 |
25 abr 2024 | 30.20 | 31.38 | 29.63 | 29.80 | 29.31 | 94,173 |
24 abr 2024 | 31.00 | 31.73 | 30.81 | 31.24 | 30.72 | 280,133 |
23 abr 2024 | 31.57 | 31.83 | 30.09 | 30.95 | 30.44 | 380,692 |
22 abr 2024 | 30.45 | 31.59 | 30.82 | 31.45 | 30.94 | 220,948 |
19 abr 2024 | 30.85 | 31.02 | 28.41 | 30.75 | 30.24 | 576,441 |
18 abr 2024 | 29.82 | 30.71 | 29.86 | 30.16 | 29.66 | 61,596 |
17 abr 2024 | 28.76 | 29.97 | 28.60 | 29.63 | 29.14 | 70,898 |
16 abr 2024 | 29.20 | 29.63 | 28.78 | 28.78 | 28.30 | 162,092 |
15 abr 2024 | 29.00 | 29.85 | 28.92 | 29.59 | 29.10 | 430,406 |
12 abr 2024 | 29.49 | 29.76 | 29.15 | 29.50 | 29.01 | 344,893 |
11 abr 2024 | 29.02 | 29.24 | 28.61 | 28.95 | 28.47 | 53,607 |
10 abr 2024 | 28.38 | 29.70 | 28.03 | 28.64 | 28.17 | 624,806 |
09 abr 2024 | 28.44 | 28.48 | 27.94 | 28.21 | 27.74 | 261,711 |
08 abr 2024 | 28.00 | 28.29 | 27.18 | 27.88 | 27.42 | 295,075 |
05 abr 2024 | 27.73 | 27.99 | 27.02 | 27.36 | 26.90 | 337,941 |
04 abr 2024 | 28.08 | 29.14 | 27.71 | 28.43 | 27.96 | 836,527 |
03 abr 2024 | 25.61 | 26.82 | 25.63 | 26.46 | 26.02 | 343,963 |
02 abr 2024 | 25.34 | 25.79 | 25.31 | 25.71 | 25.29 | 527,697 |
28 mar 2024 | 24.80 | 25.35 | 24.67 | 24.91 | 24.50 | 99,080 |
27 mar 2024 | 24.36 | 24.97 | 24.35 | 24.74 | 24.33 | 52,680 |
26 mar 2024 | 25.05 | 25.22 | 24.31 | 24.54 | 24.13 | 169,573 |
25 mar 2024 | 24.57 | 25.06 | 24.35 | 24.75 | 24.34 | 201,788 |
22 mar 2024 | 24.20 | 24.68 | 23.98 | 24.35 | 23.95 | 621,347 |
21 mar 2024 | 24.14 | 24.47 | 23.88 | 24.29 | 23.89 | 461,943 |
20 mar 2024 | 23.75 | 24.10 | 23.55 | 23.98 | 23.59 | 100,404 |
19 mar 2024 | 23.23 | 23.74 | 23.01 | 23.65 | 23.26 | 80,382 |
18 mar 2024 | 23.24 | 23.60 | 23.05 | 23.31 | 22.93 | 73,908 |
15 mar 2024 | 23.80 | 24.50 | 23.23 | 23.76 | 23.37 | 55,955 |
14 mar 2024 | 24.10 | 24.70 | 23.69 | 24.06 | 23.66 | 148,705 |
13 mar 2024 | 24.10 | 26.09 | 24.01 | 24.55 | 24.14 | 136,711 |
12 mar 2024 | 24.24 | 25.44 | 23.95 | 25.25 | 24.83 | 41,807 |
11 mar 2024 | 24.10 | 24.11 | 23.46 | 24.05 | 23.66 | 128,732 |
08 mar 2024 | 23.80 | 23.75 | 22.97 | 23.24 | 22.86 | 170,805 |
07 mar 2024 | 23.80 | 23.63 | 23.15 | 23.46 | 23.07 | 101,718 |
06 mar 2024 | 23.70 | 24.09 | 23.55 | 23.74 | 23.35 | 234,497 |
05 mar 2024 | 23.40 | 23.58 | 23.12 | 23.56 | 23.17 | 114,933 |
04 mar 2024 | 24.50 | 24.20 | 23.04 | 23.45 | 23.06 | 77,329 |
01 mar 2024 | 23.62 | 24.52 | 23.62 | 24.16 | 23.76 | 139,685 |
29 feb 2024 | 23.60 | 23.79 | 23.33 | 23.46 | 23.08 | 128,660 |
28 feb 2024 | 23.75 | 24.07 | 23.54 | 23.65 | 23.26 | 260,582 |
27 feb 2024 | 23.23 | 23.79 | 23.33 | 23.72 | 23.33 | 89,924 |
26 feb 2024 | 23.99 | 24.07 | 23.29 | 23.74 | 23.35 | 65,458 |
23 feb 2024 | 24.21 | 24.48 | 23.89 | 24.05 | 23.65 | 56,869 |
22 feb 2024 | 24.04 | 24.39 | 24.04 | 24.23 | 23.83 | 56,320 |
21 feb 2024 | 23.75 | 24.04 | 23.57 | 24.01 | 23.62 | 76,229 |
20 feb 2024 | 23.50 | 24.09 | 23.51 | 23.82 | 23.43 | 188,519 |
19 feb 2024 | 24.50 | 24.35 | 23.69 | 23.99 | 23.59 | 181,414 |
16 feb 2024 | 24.26 | 24.42 | 23.79 | 24.01 | 23.61 | 100,759 |
15 feb 2024 | 23.65 | 24.13 | 23.49 | 23.92 | 23.52 | 59,584 |
14 feb 2024 | 22.85 | 23.49 | 22.71 | 23.16 | 22.77 | 65,967 |
13 feb 2024 | 22.85 | 23.33 | 22.69 | 23.13 | 22.74 | 508,272 |
*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. |