Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
27 jun 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
26 jun 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
25 jun 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
24 jun 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
21 jun 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
20 jun 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
19 jun 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
18 jun 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
17 jun 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
14 jun 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
13 jun 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
12 jun 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
11 jun 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
10 jun 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
07 jun 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
06 jun 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
05 jun 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
04 jun 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
03 jun 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
31 may 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
30 may 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
29 may 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
28 may 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
27 may 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
24 may 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
23 may 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
22 may 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
21 may 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
20 may 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
17 may 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
16 may 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
15 may 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
14 may 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
13 may 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
10 may 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
09 may 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
08 may 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
07 may 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
06 may 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
03 may 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
02 may 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
30 abr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
29 abr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
26 abr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
25 abr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
24 abr 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
23 abr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
22 abr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
19 abr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
18 abr 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
17 abr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
16 abr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
15 abr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
12 abr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
12 abr 2024 | 0.61 Dividendo | |||||
11 abr 2024 | 27.25 | 27.30 | 27.25 | 27.30 | 26.69 | 40 |
10 abr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 26.80 | - |
09 abr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 26.65 | - |
08 abr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 26.54 | - |
05 abr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.09 | - |
04 abr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.19 | - |
03 abr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.98 | - |
02 abr 2024 | 27.46 | 27.73 | 27.46 | 27.73 | 27.11 | 10 |
28 mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.03 | - |
27 mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 26.77 | - |
26 mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.56 | - |
25 mar 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 26.57 | - |
22 mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.45 | - |
21 mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 26.67 | - |
20 mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.44 | - |
19 mar 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 26.52 | - |
18 mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.01 | - |
15 mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 26.80 | - |
14 mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.13 | - |
13 mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.20 | - |
12 mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.07 | - |
11 mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.26 | - |
08 mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.29 | - |
07 mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 26.90 | - |
06 mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 26.88 | - |
05 mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 26.77 | - |
04 mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 26.91 | - |
01 mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.03 | - |
29 feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.14 | - |
28 feb 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.10 | - |
27 feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 26.86 | - |
26 feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 26.91 | - |
23 feb 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.00 | - |
22 feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.20 | - |
21 feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.13 | - |
20 feb 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 26.98 | - |
19 feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 26.59 | - |
16 feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.33 | - |
15 feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.14 | - |
14 feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.35 | - |
13 feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 25.64 | - |
12 feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 25.63 | - |
09 feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.50 | - |
08 feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.20 | - |
*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. |