Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 34.31 | 35.47 | 34.31 | 35.47 | 35.47 | - |
03 oct 2024 | 34.97 | 34.97 | 34.66 | 34.66 | 34.66 | - |
02 oct 2024 | 35.08 | 35.44 | 35.08 | 35.44 | 35.44 | - |
01 oct 2024 | 34.74 | 35.09 | 34.74 | 35.09 | 35.09 | - |
30 sept 2024 | 34.90 | 34.90 | 34.73 | 34.73 | 34.73 | - |
27 sept 2024 | 34.97 | 35.44 | 34.97 | 35.44 | 35.44 | - |
26 sept 2024 | 32.15 | 34.87 | 32.15 | 34.87 | 34.87 | - |
25 sept 2024 | 32.59 | 32.59 | 32.31 | 32.31 | 32.31 | - |
24 sept 2024 | 31.23 | 32.87 | 31.23 | 32.87 | 32.87 | - |
23 sept 2024 | 30.19 | 30.64 | 30.19 | 30.64 | 30.64 | - |
20 sept 2024 | 31.00 | 31.00 | 30.17 | 30.17 | 30.17 | - |
19 sept 2024 | 30.90 | 31.74 | 30.90 | 31.74 | 31.74 | - |
18 sept 2024 | 30.42 | 30.97 | 30.42 | 30.97 | 30.97 | - |
17 sept 2024 | 30.67 | 30.67 | 30.44 | 30.44 | 30.44 | - |
16 sept 2024 | 29.24 | 31.28 | 29.24 | 31.28 | 31.28 | - |
13 sept 2024 | 28.02 | 29.36 | 28.02 | 29.36 | 29.36 | - |
12 sept 2024 | 26.93 | 28.38 | 26.93 | 28.38 | 28.38 | - |
11 sept 2024 | 25.07 | 25.95 | 25.07 | 25.95 | 25.95 | - |
10 sept 2024 | 25.92 | 25.92 | 25.75 | 25.75 | 25.75 | - |
09 sept 2024 | 25.81 | 25.84 | 25.81 | 25.84 | 25.84 | - |
06 sept 2024 | 27.00 | 27.00 | 26.17 | 26.17 | 26.17 | - |
05 sept 2024 | 27.33 | 27.59 | 27.33 | 27.59 | 27.59 | - |
04 sept 2024 | 26.98 | 28.02 | 26.98 | 28.02 | 28.02 | - |
03 sept 2024 | 28.66 | 28.66 | 27.15 | 27.15 | 27.15 | - |
02 sept 2024 | 28.71 | 28.71 | 28.67 | 28.67 | 28.67 | - |
30 ago 2024 | 29.11 | 29.11 | 28.91 | 28.91 | 28.91 | - |
29 ago 2024 | 28.51 | 28.93 | 28.51 | 28.93 | 28.93 | - |
28 ago 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
27 ago 2024 | 30.57 | 31.14 | 30.57 | 31.14 | 31.14 | - |
26 ago 2024 | 30.02 | 30.91 | 30.02 | 30.91 | 30.91 | - |
23 ago 2024 | 29.00 | 30.14 | 29.00 | 30.14 | 30.14 | - |
22 ago 2024 | 29.58 | 29.58 | 29.44 | 29.44 | 29.44 | - |
21 ago 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
20 ago 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
19 ago 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
16 ago 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
15 ago 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
14 ago 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
13 ago 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
12 ago 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
12 ago 2024 | 0.1 Dividendo | |||||
09 ago 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.71 | - |
08 ago 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.12 | - |
07 ago 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.59 | - |
06 ago 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.17 | - |
05 ago 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.33 | - |
02 ago 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.59 | - |
01 ago 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.26 | - |
31 jul 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.05 | - |
30 jul 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.11 | - |
29 jul 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.47 | - |
26 jul 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.05 | - |
25 jul 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.95 | - |
24 jul 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.73 | - |
23 jul 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.25 | - |
22 jul 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.54 | - |
19 jul 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.64 | - |
18 jul 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.73 | - |
17 jul 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.91 | - |
16 jul 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.62 | - |
15 jul 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.35 | - |
12 jul 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.65 | - |
11 jul 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.59 | - |
10 jul 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.24 | - |
09 jul 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.01 | - |
08 jul 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.58 | - |
05 jul 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.78 | - |
04 jul 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.01 | - |
03 jul 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.48 | - |
02 jul 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.48 | - |
01 jul 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.55 | - |
28 jun 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.80 | - |
27 jun 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.30 | - |
26 jun 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.81 | - |
25 jun 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.48 | - |
24 jun 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.22 | - |
21 jun 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.32 | - |
20 jun 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.46 | - |
19 jun 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.46 | - |
18 jun 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.46 | - |
17 jun 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.93 | - |
14 jun 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.30 | - |
13 jun 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.28 | - |
12 jun 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.07 | - |
11 jun 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.66 | - |
10 jun 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.40 | - |
07 jun 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.69 | - |
06 jun 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.86 | - |
05 jun 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.19 | - |
04 jun 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.79 | - |
03 jun 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.40 | - |
31 may 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.51 | - |
30 may 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.74 | - |
29 may 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.13 | - |
28 may 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.80 | - |
27 may 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.85 | - |
24 may 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.47 | - |
23 may 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.49 | - |
22 may 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.02 | - |
21 may 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.58 | - |
*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. |