Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 31.95 | 31.96 | 31.85 | 31.96 | 31.96 | 10 |
01 jul 2024 | 31.89 | 31.92 | 31.78 | 31.78 | 31.78 | - |
28 jun 2024 | 32.64 | 32.98 | 32.62 | 32.73 | 32.73 | - |
27 jun 2024 | 33.09 | 33.24 | 33.09 | 33.13 | 33.13 | - |
27 jun 2024 | 66 Dividendo | |||||
26 jun 2024 | 33.59 | 33.61 | 33.31 | 33.34 | -32.66 | - |
25 jun 2024 | 33.50 | 33.56 | 33.48 | 33.54 | -32.86 | - |
24 jun 2024 | 33.00 | 33.05 | 32.96 | 32.97 | -32.30 | - |
21 jun 2024 | 32.71 | 32.80 | 32.58 | 32.62 | -31.95 | - |
20 jun 2024 | 33.13 | 33.18 | 32.99 | 32.99 | -32.32 | - |
19 jun 2024 | 33.39 | 33.39 | 33.17 | 33.19 | -32.51 | - |
18 jun 2024 | 33.48 | 34.00 | 33.39 | 34.00 | -33.31 | - |
17 jun 2024 | 33.05 | 33.15 | 33.00 | 33.15 | -32.47 | - |
14 jun 2024 | 32.44 | 32.44 | 32.37 | 32.39 | -31.73 | - |
13 jun 2024 | 32.66 | 32.86 | 32.63 | 32.86 | -32.19 | - |
12 jun 2024 | 33.88 | 34.18 | 33.88 | 34.12 | -33.42 | - |
11 jun 2024 | 34.33 | 34.33 | 34.22 | 34.22 | -33.52 | - |
10 jun 2024 | 34.41 | 34.49 | 34.29 | 34.49 | -33.79 | - |
07 jun 2024 | 33.98 | 34.05 | 33.89 | 34.05 | -33.36 | - |
06 jun 2024 | 33.97 | 33.97 | 33.65 | 33.66 | -32.97 | - |
05 jun 2024 | 34.07 | 34.28 | 33.98 | 34.28 | -33.58 | - |
04 jun 2024 | 33.70 | 33.80 | 33.68 | 33.74 | -33.05 | - |
03 jun 2024 | 33.58 | 33.58 | 33.54 | 33.54 | -32.86 | - |
31 may 2024 | 33.47 | 33.47 | 32.98 | 32.98 | -32.31 | - |
30 may 2024 | 33.42 | 33.54 | 33.41 | 33.54 | -32.86 | - |
29 may 2024 | 33.04 | 33.04 | 32.86 | 32.86 | -32.19 | - |
28 may 2024 | 33.94 | 33.99 | 33.91 | 33.99 | -33.30 | - |
27 may 2024 | 34.40 | 34.42 | 34.36 | 34.42 | -33.72 | - |
24 may 2024 | 33.98 | 34.13 | 33.95 | 34.13 | -33.43 | - |
23 may 2024 | 34.11 | 34.25 | 34.07 | 34.07 | -33.38 | - |
22 may 2024 | 34.17 | 34.60 | 34.17 | 34.60 | -33.89 | - |
21 may 2024 | 34.43 | 34.49 | 34.41 | 34.41 | -33.71 | - |
20 may 2024 | 34.66 | 34.82 | 34.66 | 34.82 | -34.11 | - |
17 may 2024 | 34.59 | 34.66 | 34.55 | 34.55 | -33.85 | - |
16 may 2024 | 34.76 | 34.76 | 34.32 | 34.32 | -33.62 | - |
15 may 2024 | 33.95 | 33.95 | 33.63 | 33.94 | -33.25 | - |
14 may 2024 | 32.37 | 32.98 | 32.34 | 32.98 | -32.31 | - |
13 may 2024 | 32.07 | 32.54 | 32.03 | 32.51 | -31.85 | - |
10 may 2024 | 32.41 | 32.41 | 32.41 | 32.41 | -31.75 | - |
09 may 2024 | 32.64 | 32.86 | 32.60 | 32.86 | -32.19 | - |
08 may 2024 | 32.43 | 32.83 | 32.42 | 32.83 | -32.16 | - |
07 may 2024 | 32.60 | 32.62 | 32.42 | 32.45 | -31.79 | - |
06 may 2024 | 32.41 | 32.41 | 32.41 | 32.41 | -31.75 | - |
03 may 2024 | 32.41 | 32.41 | 32.41 | 32.41 | -31.75 | - |
02 may 2024 | 32.25 | 32.41 | 32.25 | 32.41 | -31.75 | - |
30 abr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | -31.59 | - |
29 abr 2024 | 32.50 | 32.91 | 32.50 | 32.69 | -32.02 | - |
26 abr 2024 | 32.33 | 32.33 | 32.13 | 32.32 | -31.66 | - |
25 abr 2024 | 32.07 | 32.10 | 31.85 | 31.99 | -31.34 | - |
24 abr 2024 | 32.92 | 32.95 | 32.64 | 32.64 | -31.97 | - |
23 abr 2024 | 33.24 | 33.39 | 33.15 | 33.39 | -32.71 | - |
22 abr 2024 | 32.82 | 32.94 | 32.74 | 32.94 | -32.27 | - |
19 abr 2024 | 31.91 | 32.03 | 31.91 | 31.93 | -31.28 | - |
18 abr 2024 | 32.00 | 32.03 | 31.56 | 31.56 | -30.92 | - |
17 abr 2024 | 32.08 | 32.22 | 31.82 | 31.82 | -31.17 | - |
16 abr 2024 | 32.17 | 32.17 | 32.05 | 32.12 | -31.46 | - |
15 abr 2024 | 32.94 | 32.95 | 32.63 | 32.63 | -31.96 | - |
12 abr 2024 | 33.56 | 33.66 | 33.23 | 33.23 | -32.55 | - |
11 abr 2024 | 33.08 | 33.10 | 32.88 | 33.10 | -32.42 | - |
10 abr 2024 | 33.46 | 33.48 | 33.22 | 33.22 | -32.54 | - |
09 abr 2024 | 33.31 | 33.72 | 33.29 | 33.66 | -32.97 | - |
08 abr 2024 | 33.58 | 33.69 | 33.23 | 33.23 | -32.55 | - |
05 abr 2024 | 33.40 | 33.43 | 33.16 | 33.43 | -32.75 | - |
04 abr 2024 | 33.27 | 33.27 | 32.75 | 33.15 | -32.47 | - |
03 abr 2024 | 33.44 | 33.49 | 33.26 | 33.36 | -32.68 | - |
02 abr 2024 | 33.55 | 33.55 | 32.76 | 32.76 | -32.09 | - |
28 mar 2024 | 33.51 | 33.51 | 33.10 | 33.23 | -32.55 | - |
27 mar 2024 | 33.51 | 33.53 | 33.34 | 33.34 | -32.66 | - |
26 mar 2024 | 32.97 | 33.15 | 32.97 | 33.15 | -32.47 | - |
25 mar 2024 | 32.41 | 32.55 | 32.41 | 32.50 | -31.84 | - |
22 mar 2024 | 32.62 | 32.69 | 32.43 | 32.43 | -31.77 | - |
21 mar 2024 | 32.78 | 33.07 | 32.78 | 33.07 | -32.40 | - |
20 mar 2024 | 33.01 | 33.01 | 32.82 | 32.82 | -32.15 | - |
19 mar 2024 | 33.13 | 33.13 | 32.99 | 33.11 | -32.43 | - |
18 mar 2024 | 33.23 | 33.25 | 33.20 | 33.23 | -32.55 | - |
15 mar 2024 | 32.80 | 32.95 | 32.70 | 32.70 | -32.03 | - |
14 mar 2024 | 32.82 | 32.86 | 32.61 | 32.61 | -31.94 | - |
13 mar 2024 | 32.34 | 32.34 | 31.85 | 31.85 | -31.20 | - |
12 mar 2024 | 31.91 | 31.91 | 31.75 | 31.76 | -31.11 | - |
11 mar 2024 | 32.09 | 32.09 | 31.86 | 31.86 | -31.21 | - |
08 mar 2024 | 31.49 | 31.76 | 31.49 | 31.75 | -31.10 | - |
07 mar 2024 | 31.71 | 32.09 | 31.67 | 32.09 | -31.44 | - |
06 mar 2024 | 31.75 | 31.91 | 31.75 | 31.91 | -31.26 | - |
05 mar 2024 | 31.14 | 31.23 | 31.08 | 31.08 | -30.45 | - |
04 mar 2024 | 31.11 | 31.13 | 31.02 | 31.04 | -30.41 | - |
01 mar 2024 | 31.43 | 31.55 | 31.42 | 31.55 | -30.91 | - |
29 feb 2024 | 31.33 | 31.34 | 31.18 | 31.31 | -30.67 | - |
28 feb 2024 | 31.31 | 31.31 | 30.91 | 31.19 | -30.55 | - |
27 feb 2024 | 31.68 | 31.78 | 31.11 | 31.11 | -30.48 | - |
26 feb 2024 | 32.28 | 32.34 | 32.28 | 32.34 | -31.68 | - |
23 feb 2024 | 32.50 | 32.75 | 32.25 | 32.75 | -32.08 | - |
22 feb 2024 | 33.19 | 33.19 | 32.89 | 32.92 | -32.25 | - |
21 feb 2024 | 33.15 | 33.25 | 33.15 | 33.21 | -32.53 | - |
20 feb 2024 | 32.55 | 32.55 | 32.30 | 32.30 | -31.64 | - |
19 feb 2024 | 32.55 | 33.13 | 32.55 | 33.13 | -32.45 | - |
16 feb 2024 | 32.64 | 32.67 | 32.38 | 32.49 | -31.83 | - |
15 feb 2024 | 32.97 | 33.06 | 32.82 | 32.92 | -32.25 | - |
14 feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -32.72 | - |
13 feb 2024 | 34.80 | 34.80 | 34.54 | 34.54 | -33.84 | - |
12 feb 2024 | 33.89 | 34.00 | 33.89 | 33.91 | -33.22 | - |
*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. |