Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 27.99 | 28.02 | 27.97 | 28.02 | 28.02 | 100 |
03 jul 2024 | 27.93 | 27.93 | 27.70 | 27.90 | 27.90 | - |
02 jul 2024 | 27.77 | 27.77 | 27.63 | 27.71 | 27.71 | - |
01 jul 2024 | 27.95 | 27.95 | 27.74 | 27.84 | 27.84 | - |
28 jun 2024 | 27.85 | 27.85 | 27.51 | 27.51 | 27.51 | - |
27 jun 2024 | 27.85 | 27.85 | 27.70 | 27.70 | 27.70 | - |
26 jun 2024 | 28.08 | 28.08 | 27.76 | 27.76 | 27.76 | - |
25 jun 2024 | 28.05 | 28.14 | 27.95 | 27.95 | 27.95 | - |
24 jun 2024 | 28.02 | 28.20 | 28.02 | 28.05 | 28.05 | - |
21 jun 2024 | 28.09 | 28.22 | 28.04 | 28.21 | 28.21 | - |
20 jun 2024 | 28.18 | 28.18 | 28.04 | 28.06 | 28.06 | - |
19 jun 2024 | 28.11 | 28.12 | 28.09 | 28.09 | 28.09 | - |
18 jun 2024 | 28.13 | 28.13 | 28.05 | 28.08 | 28.08 | - |
17 jun 2024 | 27.97 | 28.11 | 27.92 | 27.98 | 27.98 | - |
14 jun 2024 | 28.04 | 28.11 | 27.87 | 27.87 | 27.87 | - |
13 jun 2024 | 27.86 | 27.93 | 27.78 | 27.93 | 27.93 | - |
12 jun 2024 | 28.27 | 28.27 | 27.84 | 27.84 | 27.84 | - |
11 jun 2024 | 28.06 | 28.24 | 28.06 | 28.09 | 28.09 | - |
10 jun 2024 | 27.70 | 28.19 | 27.70 | 27.95 | 27.95 | - |
07 jun 2024 | 28.05 | 28.14 | 27.97 | 27.97 | 27.97 | - |
06 jun 2024 | 28.14 | 28.14 | 27.79 | 28.03 | 28.03 | - |
05 jun 2024 | 28.68 | 28.75 | 28.55 | 28.55 | 28.55 | - |
04 jun 2024 | 28.58 | 28.58 | 28.48 | 28.48 | 28.48 | - |
03 jun 2024 | 28.75 | 28.75 | 28.55 | 28.55 | 28.55 | - |
31 may 2024 | 28.51 | 28.65 | 28.43 | 28.43 | 28.43 | - |
30 may 2024 | 28.23 | 28.56 | 28.23 | 28.52 | 28.52 | 100 |
29 may 2024 | 28.67 | 28.72 | 28.49 | 28.49 | 28.49 | - |
28 may 2024 | 29.00 | 29.00 | 28.73 | 28.73 | 28.73 | - |
27 may 2024 | 28.80 | 29.06 | 28.80 | 28.94 | 28.94 | - |
24 may 2024 | 28.85 | 28.91 | 28.76 | 28.91 | 28.91 | - |
23 may 2024 | 29.52 | 29.52 | 29.00 | 29.00 | 29.00 | - |
22 may 2024 | 29.55 | 29.55 | 29.38 | 29.38 | 29.38 | - |
21 may 2024 | 29.34 | 29.52 | 29.34 | 29.52 | 29.52 | - |
20 may 2024 | 29.24 | 29.43 | 29.24 | 29.32 | 29.32 | - |
17 may 2024 | 29.20 | 29.30 | 29.17 | 29.19 | 29.19 | - |
16 may 2024 | 29.01 | 29.08 | 28.78 | 28.99 | 28.99 | - |
15 may 2024 | 29.19 | 29.19 | 28.95 | 28.95 | 28.95 | - |
14 may 2024 | 29.74 | 29.76 | 29.48 | 29.48 | 29.48 | - |
13 may 2024 | 29.64 | 29.81 | 29.64 | 29.75 | 29.75 | - |
10 may 2024 | 29.43 | 29.79 | 29.43 | 29.54 | 29.54 | - |
09 may 2024 | 28.85 | 29.36 | 28.85 | 29.36 | 29.36 | - |
08 may 2024 | 27.95 | 28.94 | 27.95 | 28.62 | 28.62 | - |
07 may 2024 | 28.06 | 28.16 | 28.02 | 28.16 | 28.16 | - |
06 may 2024 | 28.07 | 28.23 | 27.98 | 27.98 | 27.98 | - |
03 may 2024 | 28.11 | 28.17 | 28.02 | 28.02 | 28.02 | - |
02 may 2024 | 28.27 | 28.29 | 28.13 | 28.13 | 28.13 | - |
30 abr 2024 | 28.08 | 28.52 | 28.08 | 28.32 | 28.32 | - |
29 abr 2024 | 28.04 | 28.13 | 27.94 | 27.94 | 27.94 | - |
26 abr 2024 | 27.86 | 28.04 | 27.72 | 27.89 | 27.89 | - |
25 abr 2024 | 27.55 | 27.77 | 27.55 | 27.77 | 27.77 | - |
24 abr 2024 | 27.85 | 27.85 | 27.55 | 27.55 | 27.55 | - |
23 abr 2024 | 27.83 | 27.94 | 27.69 | 27.78 | 27.78 | - |
22 abr 2024 | 27.60 | 27.63 | 27.48 | 27.63 | 27.63 | - |
19 abr 2024 | 26.65 | 27.27 | 26.65 | 27.27 | 27.27 | - |
18 abr 2024 | 26.97 | 27.04 | 26.91 | 26.91 | 26.91 | - |
17 abr 2024 | 26.63 | 27.13 | 26.63 | 26.91 | 26.91 | - |
16 abr 2024 | 26.64 | 26.86 | 26.64 | 26.78 | 26.78 | - |
15 abr 2024 | 26.73 | 26.91 | 26.58 | 26.72 | 26.72 | - |
12 abr 2024 | 26.64 | 26.82 | 26.48 | 26.48 | 26.48 | - |
12 abr 2024 | 0.61 Dividendo | |||||
11 abr 2024 | 27.18 | 27.33 | 27.18 | 27.30 | 26.69 | - |
10 abr 2024 | 27.36 | 27.42 | 27.19 | 27.19 | 26.58 | - |
09 abr 2024 | 27.20 | 27.28 | 27.14 | 27.14 | 26.53 | - |
08 abr 2024 | 27.09 | 27.22 | 27.03 | 27.16 | 26.55 | - |
05 abr 2024 | 27.62 | 27.77 | 27.48 | 27.48 | 26.87 | - |
04 abr 2024 | 27.75 | 27.99 | 27.75 | 27.88 | 27.26 | - |
03 abr 2024 | 27.57 | 27.82 | 27.57 | 27.74 | 27.12 | - |
02 abr 2024 | 27.41 | 27.73 | 27.41 | 27.54 | 26.92 | - |
28 mar 2024 | 27.59 | 27.65 | 27.55 | 27.61 | 27.00 | - |
27 mar 2024 | 27.32 | 27.59 | 27.32 | 27.53 | 26.91 | - |
26 mar 2024 | 27.10 | 27.33 | 27.10 | 27.33 | 26.71 | - |
25 mar 2024 | 27.13 | 27.18 | 27.06 | 27.06 | 26.46 | - |
22 mar 2024 | 27.01 | 27.31 | 27.01 | 27.31 | 26.69 | - |
21 mar 2024 | 27.23 | 27.23 | 27.01 | 27.09 | 26.48 | - |
20 mar 2024 | 27.00 | 27.08 | 27.00 | 27.00 | 26.39 | - |
19 mar 2024 | 27.09 | 27.15 | 27.00 | 27.05 | 26.45 | - |
18 mar 2024 | 27.58 | 27.58 | 27.06 | 27.06 | 26.45 | - |
15 mar 2024 | 27.35 | 27.48 | 27.29 | 27.48 | 26.87 | - |
14 mar 2024 | 27.69 | 27.83 | 27.58 | 27.58 | 26.96 | - |
13 mar 2024 | 27.76 | 27.76 | 27.65 | 27.65 | 27.03 | - |
12 mar 2024 | 27.62 | 27.67 | 27.48 | 27.63 | 27.01 | - |
11 mar 2024 | 27.83 | 27.99 | 27.53 | 27.53 | 26.91 | - |
08 mar 2024 | 27.86 | 27.86 | 27.80 | 27.81 | 27.19 | - |
07 mar 2024 | 27.44 | 28.04 | 27.44 | 27.85 | 27.23 | - |
06 mar 2024 | 27.44 | 27.62 | 27.44 | 27.51 | 26.90 | - |
05 mar 2024 | 27.34 | 27.46 | 27.34 | 27.38 | 26.76 | - |
04 mar 2024 | 27.46 | 27.51 | 27.38 | 27.41 | 26.80 | - |
01 mar 2024 | 27.58 | 27.66 | 27.42 | 27.42 | 26.80 | - |
29 feb 2024 | 27.71 | 27.71 | 27.34 | 27.42 | 26.80 | - |
28 feb 2024 | 27.65 | 27.89 | 27.65 | 27.65 | 27.03 | - |
27 feb 2024 | 27.42 | 27.59 | 27.36 | 27.59 | 26.98 | - |
26 feb 2024 | 27.46 | 27.50 | 27.40 | 27.41 | 26.80 | - |
23 feb 2024 | 27.54 | 27.56 | 27.39 | 27.56 | 26.94 | - |
22 feb 2024 | 27.75 | 27.75 | 27.50 | 27.50 | 26.89 | - |
21 feb 2024 | 27.68 | 27.68 | 27.50 | 27.56 | 26.94 | - |
20 feb 2024 | 27.54 | 27.81 | 27.41 | 27.62 | 27.00 | - |
19 feb 2024 | 27.15 | 27.38 | 27.15 | 27.33 | 26.71 | - |
16 feb 2024 | 26.89 | 27.21 | 26.84 | 27.21 | 26.60 | - |
15 feb 2024 | 26.67 | 26.99 | 26.65 | 26.81 | 26.21 | - |
14 feb 2024 | 26.75 | 26.81 | 26.56 | 26.56 | 25.96 | - |
*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. |