Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 27.25 | 27.50 | 27.25 | 27.50 | 27.50 | - |
02 jul 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
01 jul 2024 | 27.33 | 27.68 | 27.14 | 27.58 | 27.58 | - |
28 jun 2024 | 27.14 | 27.26 | 27.01 | 27.01 | 27.01 | - |
27 jun 2024 | 26.87 | 26.99 | 26.87 | 26.99 | 26.99 | - |
26 jun 2024 | 27.06 | 27.07 | 26.92 | 26.92 | 26.92 | - |
25 jun 2024 | 27.17 | 27.22 | 27.17 | 27.22 | 27.22 | - |
24 jun 2024 | 26.14 | 26.15 | 26.14 | 26.15 | 26.15 | - |
21 jun 2024 | 26.25 | 26.36 | 26.17 | 26.33 | 26.33 | - |
20 jun 2024 | 26.00 | 26.28 | 26.00 | 26.28 | 26.28 | - |
19 jun 2024 | 25.95 | 26.00 | 25.95 | 26.00 | 26.00 | - |
18 jun 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
17 jun 2024 | 25.81 | 25.96 | 25.81 | 25.96 | 25.96 | - |
14 jun 2024 | 26.60 | 26.60 | 25.92 | 25.92 | 25.92 | 156 |
13 jun 2024 | 26.98 | 26.98 | 26.53 | 26.68 | 26.68 | 779 |
12 jun 2024 | 27.66 | 27.69 | 27.66 | 27.69 | 27.69 | - |
11 jun 2024 | 27.17 | 27.52 | 27.17 | 27.52 | 27.52 | - |
10 jun 2024 | 26.81 | 27.47 | 26.81 | 27.47 | 27.47 | - |
07 jun 2024 | 26.73 | 26.76 | 26.66 | 26.71 | 26.71 | - |
06 jun 2024 | 26.61 | 26.84 | 26.61 | 26.84 | 26.84 | - |
05 jun 2024 | 26.47 | 26.60 | 26.47 | 26.60 | 26.60 | - |
04 jun 2024 | 26.73 | 26.73 | 26.60 | 26.70 | 26.70 | - |
03 jun 2024 | 28.02 | 28.21 | 28.02 | 28.17 | 28.17 | - |
31 may 2024 | 27.34 | 27.76 | 27.29 | 27.76 | 27.76 | - |
30 may 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
29 may 2024 | 27.41 | 27.41 | 26.61 | 26.61 | 26.61 | - |
28 may 2024 | 27.31 | 27.37 | 27.11 | 27.29 | 27.29 | - |
27 may 2024 | 27.03 | 27.29 | 27.03 | 27.29 | 27.29 | - |
24 may 2024 | 27.18 | 27.33 | 27.13 | 27.13 | 27.13 | - |
23 may 2024 | 27.61 | 27.61 | 27.22 | 27.35 | 27.35 | - |
22 may 2024 | 27.98 | 28.16 | 27.88 | 27.88 | 27.88 | - |
21 may 2024 | 28.41 | 28.42 | 28.22 | 28.42 | 28.42 | - |
20 may 2024 | 28.35 | 28.58 | 28.35 | 28.58 | 28.58 | 138 |
17 may 2024 | 28.02 | 28.34 | 28.02 | 28.34 | 28.34 | - |
16 may 2024 | 27.91 | 27.91 | 27.89 | 27.91 | 27.91 | - |
15 may 2024 | 27.85 | 27.91 | 27.82 | 27.82 | 27.82 | - |
14 may 2024 | 27.85 | 27.85 | 27.79 | 27.79 | 27.79 | - |
13 may 2024 | 28.03 | 28.08 | 27.75 | 27.75 | 27.75 | - |
10 may 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
09 may 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
08 may 2024 | 28.04 | 28.33 | 28.04 | 28.33 | 28.33 | - |
07 may 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
06 may 2024 | 27.15 | 27.91 | 27.15 | 27.91 | 27.91 | 15 |
03 may 2024 | 27.16 | 27.16 | 26.97 | 26.97 | 26.97 | - |
02 may 2024 | 28.50 | 28.52 | 28.03 | 28.52 | 28.52 | - |
30 abr 2024 | 30.33 | 30.43 | 29.49 | 29.49 | 29.49 | - |
29 abr 2024 | 30.06 | 30.47 | 30.06 | 30.34 | 30.34 | - |
26 abr 2024 | 30.06 | 30.06 | 29.97 | 29.97 | 29.97 | - |
25 abr 2024 | 29.78 | 29.78 | 29.57 | 29.57 | 29.57 | - |
24 abr 2024 | 29.94 | 29.94 | 29.75 | 29.75 | 29.75 | - |
23 abr 2024 | 30.36 | 30.36 | 30.11 | 30.11 | 30.11 | - |
22 abr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
19 abr 2024 | 30.53 | 30.53 | 30.29 | 30.31 | 30.31 | - |
19 abr 2024 | 0.25 Dividendo | |||||
18 abr 2024 | 30.08 | 30.40 | 30.00 | 30.39 | 30.14 | - |
17 abr 2024 | 30.40 | 30.70 | 30.25 | 30.25 | 30.00 | - |
16 abr 2024 | 31.09 | 31.09 | 30.32 | 30.55 | 30.29 | - |
15 abr 2024 | 31.43 | 31.69 | 31.19 | 31.19 | 30.93 | 630 |
12 abr 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.78 | - |
11 abr 2024 | 32.45 | 32.54 | 32.06 | 32.06 | 31.80 | - |
10 abr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.72 | - |
09 abr 2024 | 32.09 | 32.09 | 31.97 | 31.97 | 31.70 | - |
08 abr 2024 | 32.49 | 32.67 | 32.49 | 32.67 | 32.40 | - |
05 abr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.39 | - |
04 abr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.10 | - |
03 abr 2024 | 32.70 | 32.81 | 32.70 | 32.81 | 32.54 | - |
02 abr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.58 | - |
28 mar 2024 | 30.91 | 31.60 | 30.91 | 31.56 | 31.30 | 30 |
27 mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.85 | - |
26 mar 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.47 | - |
25 mar 2024 | 30.73 | 30.80 | 30.73 | 30.80 | 30.55 | - |
22 mar 2024 | 31.02 | 31.16 | 30.92 | 30.92 | 30.67 | - |
21 mar 2024 | 30.85 | 31.00 | 30.82 | 30.82 | 30.56 | 350 |
20 mar 2024 | 30.19 | 30.35 | 30.19 | 30.28 | 30.04 | - |
19 mar 2024 | 29.49 | 30.46 | 29.49 | 30.46 | 30.21 | - |
18 mar 2024 | 29.36 | 29.88 | 29.36 | 29.73 | 29.48 | - |
15 mar 2024 | 29.75 | 29.75 | 29.65 | 29.65 | 29.41 | - |
14 mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.35 | - |
13 mar 2024 | 28.59 | 29.68 | 28.59 | 29.68 | 29.44 | - |
12 mar 2024 | 28.40 | 28.75 | 28.40 | 28.75 | 28.51 | - |
11 mar 2024 | 27.98 | 28.37 | 27.98 | 28.37 | 28.14 | 156 |
08 mar 2024 | 27.94 | 28.40 | 27.94 | 28.16 | 27.93 | - |
07 mar 2024 | 27.98 | 28.15 | 27.83 | 27.83 | 27.61 | - |
06 mar 2024 | 27.97 | 28.31 | 27.97 | 28.05 | 27.81 | - |
05 mar 2024 | 27.43 | 28.18 | 27.42 | 28.17 | 27.94 | - |
04 mar 2024 | 27.90 | 28.14 | 27.62 | 27.62 | 27.39 | 40 |
01 mar 2024 | 27.48 | 27.77 | 27.48 | 27.77 | 27.55 | - |
29 feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.29 | - |
28 feb 2024 | 27.62 | 28.00 | 27.62 | 28.00 | 27.76 | - |
27 feb 2024 | 27.32 | 27.32 | 27.13 | 27.19 | 26.97 | - |
26 feb 2024 | 27.53 | 27.53 | 27.42 | 27.42 | 27.20 | - |
23 feb 2024 | 27.72 | 27.72 | 27.51 | 27.51 | 27.29 | - |
22 feb 2024 | 28.93 | 28.93 | 28.21 | 28.21 | 27.98 | - |
21 feb 2024 | 28.64 | 28.65 | 28.64 | 28.65 | 28.41 | - |
20 feb 2024 | 29.20 | 29.22 | 28.65 | 28.65 | 28.41 | - |
19 feb 2024 | 29.05 | 29.21 | 29.04 | 29.21 | 28.97 | - |
16 feb 2024 | 28.90 | 29.33 | 28.90 | 29.33 | 29.09 | - |
15 feb 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.37 | - |
14 feb 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.35 | - |
13 feb 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.00 | - |
*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. |