Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 24.05 | 24.05 | 23.40 | 24.00 | 24.00 | - |
13 jun 2024 | 25.40 | 25.40 | 24.00 | 24.00 | 24.00 | - |
12 jun 2024 | 25.50 | 25.65 | 25.45 | 25.55 | 25.55 | - |
11 jun 2024 | 25.50 | 25.75 | 25.40 | 25.40 | 25.40 | - |
10 jun 2024 | 25.80 | 26.00 | 25.70 | 25.70 | 25.70 | - |
07 jun 2024 | 25.90 | 26.15 | 25.85 | 25.85 | 25.85 | - |
06 jun 2024 | 25.85 | 26.05 | 25.85 | 25.85 | 25.85 | - |
05 jun 2024 | 25.35 | 26.00 | 25.35 | 25.85 | 25.85 | - |
05 jun 2024 | 0.17 Dividendo | |||||
04 jun 2024 | 25.65 | 25.90 | 25.50 | 25.75 | 25.58 | - |
03 jun 2024 | 25.15 | 25.75 | 25.15 | 25.60 | 25.43 | - |
31 may 2024 | 25.35 | 25.35 | 24.95 | 24.95 | 24.79 | - |
30 may 2024 | 24.95 | 25.35 | 24.95 | 25.10 | 24.93 | - |
29 may 2024 | 25.70 | 25.70 | 24.95 | 24.95 | 24.79 | - |
28 may 2024 | 25.60 | 26.00 | 25.60 | 25.60 | 25.43 | - |
27 may 2024 | 25.25 | 25.65 | 25.25 | 25.45 | 25.28 | - |
24 may 2024 | 25.70 | 25.70 | 25.25 | 25.50 | 25.33 | - |
23 may 2024 | 25.35 | 26.30 | 25.35 | 25.80 | 25.63 | - |
22 may 2024 | 24.95 | 25.65 | 24.95 | 25.55 | 25.38 | - |
21 may 2024 | 25.50 | 25.50 | 24.90 | 24.90 | 24.74 | 40 |
20 may 2024 | 25.45 | 26.05 | 25.45 | 25.50 | 25.33 | - |
17 may 2024 | 26.15 | 26.25 | 25.45 | 25.45 | 25.28 | - |
16 may 2024 | 26.00 | 26.45 | 26.00 | 26.15 | 25.98 | - |
15 may 2024 | 26.10 | 26.35 | 26.10 | 26.30 | 26.13 | - |
14 may 2024 | 26.00 | 26.70 | 25.95 | 26.25 | 26.08 | - |
13 may 2024 | 26.25 | 26.25 | 25.70 | 25.70 | 25.53 | - |
10 may 2024 | 26.50 | 26.80 | 26.40 | 26.40 | 26.23 | - |
09 may 2024 | 26.35 | 26.55 | 26.35 | 26.45 | 26.28 | - |
08 may 2024 | 26.00 | 26.45 | 26.00 | 26.35 | 26.18 | - |
07 may 2024 | 26.50 | 26.60 | 26.05 | 26.05 | 25.88 | 57 |
06 may 2024 | 26.10 | 26.60 | 26.05 | 26.45 | 26.28 | - |
03 may 2024 | 26.70 | 26.70 | 25.55 | 26.05 | 25.88 | - |
02 may 2024 | 25.20 | 26.50 | 25.20 | 26.50 | 26.33 | 500 |
30 abr 2024 | 25.40 | 25.45 | 25.15 | 25.20 | 25.03 | - |
29 abr 2024 | 25.15 | 25.50 | 24.95 | 25.35 | 25.18 | - |
26 abr 2024 | 24.25 | 24.90 | 24.25 | 24.90 | 24.74 | - |
25 abr 2024 | 23.80 | 24.35 | 23.50 | 24.15 | 23.99 | - |
24 abr 2024 | 24.15 | 24.15 | 23.65 | 23.80 | 23.64 | - |
23 abr 2024 | 23.25 | 24.20 | 23.25 | 24.05 | 23.89 | - |
22 abr 2024 | 22.55 | 23.40 | 22.55 | 23.15 | 23.00 | 50 |
19 abr 2024 | 22.50 | 22.85 | 22.10 | 22.50 | 22.35 | - |
18 abr 2024 | 21.25 | 23.20 | 21.25 | 22.70 | 22.55 | 150 |
17 abr 2024 | 21.20 | 21.30 | 20.95 | 21.20 | 21.06 | - |
16 abr 2024 | 21.05 | 21.40 | 21.05 | 21.20 | 21.06 | - |
15 abr 2024 | 21.90 | 22.10 | 21.30 | 21.30 | 21.16 | 10 |
12 abr 2024 | 22.40 | 22.45 | 21.70 | 21.70 | 21.56 | - |
11 abr 2024 | 21.05 | 22.20 | 21.05 | 22.20 | 22.05 | - |
10 abr 2024 | 21.05 | 21.05 | 20.80 | 20.90 | 20.76 | - |
09 abr 2024 | 21.00 | 21.00 | 20.90 | 20.90 | 20.76 | 25 |
08 abr 2024 | 21.00 | 21.15 | 21.00 | 21.15 | 21.01 | - |
05 abr 2024 | 21.55 | 21.80 | 21.15 | 21.20 | 21.06 | 400 |
04 abr 2024 | 21.35 | 22.10 | 21.35 | 22.05 | 21.90 | - |
03 abr 2024 | 21.15 | 21.35 | 21.15 | 21.35 | 21.21 | - |
02 abr 2024 | 21.00 | 21.20 | 21.00 | 21.10 | 20.96 | - |
28 mar 2024 | 21.45 | 21.45 | 20.85 | 20.95 | 20.81 | - |
27 mar 2024 | 21.55 | 21.55 | 21.35 | 21.40 | 21.26 | - |
26 mar 2024 | 21.20 | 21.75 | 21.05 | 21.50 | 21.36 | 119 |
25 mar 2024 | 21.95 | 21.95 | 21.15 | 21.15 | 21.01 | - |
22 mar 2024 | 21.70 | 22.15 | 21.70 | 21.75 | 21.61 | 480 |
21 mar 2024 | 22.10 | 22.10 | 21.60 | 21.60 | 21.46 | - |
20 mar 2024 | 22.35 | 22.40 | 22.35 | 22.35 | 22.20 | - |
19 mar 2024 | 22.45 | 22.45 | 22.30 | 22.30 | 22.15 | - |
18 mar 2024 | 22.15 | 22.55 | 22.15 | 22.45 | 22.30 | - |
15 mar 2024 | 22.25 | 22.25 | 22.05 | 22.15 | 22.00 | - |
14 mar 2024 | 22.35 | 22.60 | 22.20 | 22.20 | 22.05 | - |
13 mar 2024 | 22.25 | 22.60 | 22.25 | 22.40 | 22.25 | - |
12 mar 2024 | 22.40 | 22.50 | 22.20 | 22.20 | 22.05 | - |
11 mar 2024 | 22.40 | 22.60 | 22.40 | 22.45 | 22.30 | - |
08 mar 2024 | 22.50 | 22.60 | 22.35 | 22.40 | 22.25 | - |
07 mar 2024 | 22.40 | 22.60 | 22.40 | 22.50 | 22.35 | - |
06 mar 2024 | 22.25 | 22.70 | 22.25 | 22.45 | 22.30 | - |
05 mar 2024 | 22.95 | 23.05 | 22.35 | 22.35 | 22.20 | - |
04 mar 2024 | 23.05 | 23.50 | 22.95 | 22.95 | 22.80 | - |
01 mar 2024 | 23.10 | 23.10 | 22.80 | 22.80 | 22.65 | - |
29 feb 2024 | 22.20 | 22.95 | 22.20 | 22.90 | 22.75 | - |
28 feb 2024 | 22.55 | 22.55 | 22.25 | 22.25 | 22.10 | - |
27 feb 2024 | 22.65 | 22.85 | 22.45 | 22.45 | 22.30 | - |
26 feb 2024 | 22.65 | 22.80 | 22.45 | 22.45 | 22.30 | - |
23 feb 2024 | 23.20 | 23.20 | 22.55 | 22.60 | 22.45 | - |
22 feb 2024 | 23.60 | 23.60 | 23.10 | 23.30 | 23.15 | 200 |
21 feb 2024 | 22.95 | 23.50 | 22.95 | 23.50 | 23.34 | - |
20 feb 2024 | 23.35 | 23.45 | 22.95 | 22.95 | 22.80 | - |
19 feb 2024 | 23.90 | 23.90 | 23.45 | 23.75 | 23.59 | - |
16 feb 2024 | 24.20 | 24.50 | 23.80 | 23.90 | 23.74 | - |
15 feb 2024 | 24.10 | 24.45 | 24.00 | 24.15 | 23.99 | 100 |
14 feb 2024 | 23.85 | 24.10 | 23.85 | 23.90 | 23.74 | - |
13 feb 2024 | 23.95 | 24.15 | 23.70 | 23.85 | 23.69 | - |
12 feb 2024 | 23.75 | 24.15 | 23.75 | 23.75 | 23.59 | - |
09 feb 2024 | 23.60 | 23.80 | 23.60 | 23.60 | 23.44 | - |
08 feb 2024 | 23.55 | 24.15 | 23.50 | 23.50 | 23.34 | 986 |
07 feb 2024 | 23.65 | 24.00 | 23.45 | 23.50 | 23.34 | 100 |
06 feb 2024 | 23.00 | 23.70 | 23.00 | 23.70 | 23.54 | - |
05 feb 2024 | 22.90 | 23.00 | 22.80 | 23.00 | 22.85 | 100 |
02 feb 2024 | 23.35 | 23.80 | 22.80 | 22.80 | 22.65 | - |
01 feb 2024 | 22.85 | 23.35 | 22.85 | 23.15 | 23.00 | - |
31 ene 2024 | 23.05 | 23.20 | 22.95 | 23.00 | 22.85 | - |
30 ene 2024 | 22.90 | 23.05 | 22.65 | 23.05 | 22.90 | - |
29 ene 2024 | 21.95 | 23.05 | 21.75 | 23.05 | 22.90 | - |
26 ene 2024 | 22.55 | 22.55 | 22.10 | 22.10 | 21.95 | - |
25 ene 2024 | 20.95 | 22.65 | 20.95 | 22.45 | 22.30 | - |
*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. |