Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 30.45 | 30.96 | 30.38 | 30.96 | 30.96 | 190 |
21 jun 2024 | 30.61 | 30.76 | 30.46 | 30.46 | 30.46 | - |
20 jun 2024 | 30.23 | 30.52 | 30.22 | 30.52 | 30.52 | - |
19 jun 2024 | 30.21 | 30.27 | 30.12 | 30.14 | 30.14 | - |
18 jun 2024 | 30.48 | 30.48 | 30.26 | 30.26 | 30.26 | - |
17 jun 2024 | 30.74 | 30.74 | 30.36 | 30.43 | 30.43 | - |
14 jun 2024 | 31.38 | 31.38 | 30.49 | 30.65 | 30.65 | - |
14 jun 2024 | 0.9975 Dividendo | |||||
13 jun 2024 | 31.73 | 31.98 | 31.39 | 31.58 | 30.58 | - |
12 jun 2024 | 31.72 | 31.77 | 31.67 | 31.77 | 30.77 | - |
11 jun 2024 | 31.43 | 31.77 | 31.31 | 31.49 | 30.50 | 190 |
10 jun 2024 | 31.80 | 32.00 | 31.57 | 31.66 | 30.66 | - |
07 jun 2024 | 31.70 | 31.77 | 31.65 | 31.69 | 30.69 | - |
06 jun 2024 | 31.24 | 31.91 | 31.24 | 31.69 | 30.69 | - |
05 jun 2024 | 31.74 | 31.77 | 31.52 | 31.52 | 30.52 | - |
04 jun 2024 | 31.49 | 31.68 | 31.30 | 31.38 | 30.39 | - |
03 jun 2024 | 31.60 | 31.92 | 31.30 | 31.36 | 30.37 | - |
31 may 2024 | 31.11 | 31.62 | 31.10 | 31.46 | 30.47 | - |
30 may 2024 | 30.50 | 31.11 | 30.49 | 31.11 | 30.13 | - |
29 may 2024 | 30.86 | 30.91 | 30.69 | 30.73 | 29.76 | - |
28 may 2024 | 31.05 | 31.10 | 30.75 | 30.77 | 29.80 | - |
27 may 2024 | 30.93 | 31.19 | 30.87 | 31.19 | 30.20 | - |
24 may 2024 | 31.31 | 31.31 | 31.01 | 31.01 | 30.03 | - |
23 may 2024 | 31.55 | 31.80 | 31.23 | 31.23 | 30.24 | - |
22 may 2024 | 31.19 | 31.52 | 31.09 | 31.47 | 30.48 | - |
21 may 2024 | 31.32 | 31.49 | 31.27 | 31.33 | 30.34 | - |
20 may 2024 | 31.59 | 31.60 | 31.23 | 31.30 | 30.31 | - |
17 may 2024 | 31.61 | 31.72 | 31.54 | 31.63 | 30.63 | - |
16 may 2024 | 31.79 | 31.81 | 31.57 | 31.57 | 30.57 | - |
15 may 2024 | 31.58 | 31.85 | 31.58 | 31.81 | 30.81 | - |
14 may 2024 | 31.47 | 31.69 | 31.43 | 31.52 | 30.52 | - |
13 may 2024 | 31.72 | 31.73 | 31.38 | 31.44 | 30.45 | - |
10 may 2024 | 31.47 | 31.51 | 31.38 | 31.38 | 30.39 | - |
09 may 2024 | 31.27 | 31.67 | 31.26 | 31.43 | 30.44 | - |
08 may 2024 | 31.15 | 31.45 | 31.12 | 31.38 | 30.39 | - |
07 may 2024 | 31.17 | 31.32 | 31.10 | 31.10 | 30.12 | - |
06 may 2024 | 31.25 | 31.31 | 31.11 | 31.25 | 30.26 | - |
03 may 2024 | 30.91 | 31.16 | 30.82 | 31.11 | 30.13 | - |
02 may 2024 | 31.02 | 31.49 | 30.41 | 30.72 | 29.75 | - |
30 abr 2024 | 30.62 | 30.87 | 30.28 | 30.59 | 29.62 | - |
29 abr 2024 | 30.49 | 30.67 | 30.48 | 30.55 | 29.59 | - |
26 abr 2024 | 30.70 | 30.75 | 30.54 | 30.57 | 29.60 | - |
25 abr 2024 | 30.81 | 30.81 | 30.53 | 30.64 | 29.67 | - |
24 abr 2024 | 31.13 | 31.13 | 30.74 | 30.74 | 29.77 | - |
23 abr 2024 | 30.85 | 31.31 | 30.84 | 31.11 | 30.13 | - |
22 abr 2024 | 30.66 | 30.79 | 30.64 | 30.75 | 29.78 | - |
19 abr 2024 | 30.13 | 30.64 | 30.13 | 30.53 | 29.57 | - |
18 abr 2024 | 30.27 | 30.37 | 30.18 | 30.18 | 29.23 | - |
17 abr 2024 | 30.34 | 30.59 | 30.11 | 30.15 | 29.20 | - |
16 abr 2024 | 30.47 | 30.47 | 29.96 | 30.19 | 29.24 | - |
15 abr 2024 | 30.24 | 30.71 | 30.24 | 30.33 | 29.37 | - |
12 abr 2024 | 30.65 | 30.77 | 30.27 | 30.27 | 29.31 | - |
11 abr 2024 | 30.50 | 30.65 | 30.37 | 30.64 | 29.67 | - |
10 abr 2024 | 30.58 | 30.60 | 30.23 | 30.29 | 29.33 | - |
09 abr 2024 | 30.17 | 30.45 | 30.02 | 30.45 | 29.49 | - |
08 abr 2024 | 30.57 | 30.64 | 30.11 | 30.24 | 29.28 | - |
05 abr 2024 | 30.66 | 30.86 | 30.36 | 30.48 | 29.52 | - |
04 abr 2024 | 30.46 | 30.80 | 30.42 | 30.45 | 29.49 | - |
03 abr 2024 | 30.67 | 30.80 | 30.41 | 30.41 | 29.45 | - |
02 abr 2024 | 31.33 | 31.33 | 30.11 | 30.62 | 29.65 | 250 |
28 mar 2024 | 31.72 | 31.96 | 31.58 | 31.60 | 30.60 | - |
27 mar 2024 | 31.36 | 31.63 | 31.36 | 31.63 | 30.63 | - |
26 mar 2024 | 31.17 | 31.42 | 31.17 | 31.27 | 30.28 | - |
25 mar 2024 | 31.18 | 31.23 | 30.99 | 31.10 | 30.12 | - |
22 mar 2024 | 31.50 | 31.78 | 31.06 | 31.12 | 30.14 | - |
21 mar 2024 | 31.50 | 31.63 | 31.45 | 31.54 | 30.54 | - |
20 mar 2024 | 31.44 | 31.59 | 31.30 | 31.46 | 30.47 | - |
19 mar 2024 | 31.46 | 31.58 | 31.37 | 31.58 | 30.58 | - |
18 mar 2024 | 31.70 | 31.73 | 31.31 | 31.32 | 30.33 | - |
15 mar 2024 | 31.28 | 31.66 | 31.28 | 31.66 | 30.66 | - |
14 mar 2024 | 32.26 | 32.35 | 30.99 | 30.99 | 30.01 | - |
14 mar 2024 | 0.9975 Dividendo | |||||
13 mar 2024 | 33.15 | 33.36 | 32.62 | 32.66 | 30.66 | - |
12 mar 2024 | 33.40 | 33.47 | 33.09 | 33.09 | 31.07 | - |
11 mar 2024 | 33.38 | 33.38 | 33.21 | 33.30 | 31.26 | - |
08 mar 2024 | 33.50 | 33.63 | 33.33 | 33.33 | 31.29 | - |
07 mar 2024 | 33.28 | 33.58 | 33.24 | 33.44 | 31.39 | - |
06 mar 2024 | 33.42 | 33.48 | 33.24 | 33.32 | 31.28 | - |
05 mar 2024 | 33.31 | 33.47 | 33.06 | 33.06 | 31.04 | - |
04 mar 2024 | 34.11 | 34.12 | 33.37 | 33.40 | 31.36 | - |
01 mar 2024 | 34.38 | 34.42 | 34.16 | 34.17 | 32.08 | - |
29 feb 2024 | 34.24 | 34.43 | 34.15 | 34.40 | 32.30 | - |
28 feb 2024 | 34.42 | 34.59 | 34.25 | 34.25 | 32.16 | - |
27 feb 2024 | 34.32 | 34.51 | 34.32 | 34.45 | 32.34 | - |
26 feb 2024 | 34.86 | 34.98 | 34.18 | 34.33 | 32.23 | - |
23 feb 2024 | 34.78 | 34.78 | 34.50 | 34.77 | 32.64 | - |
22 feb 2024 | 35.05 | 35.07 | 34.78 | 34.78 | 32.65 | - |
21 feb 2024 | 34.99 | 35.03 | 34.93 | 35.03 | 32.89 | - |
20 feb 2024 | 34.90 | 35.18 | 34.90 | 35.05 | 32.91 | - |
19 feb 2024 | 34.98 | 35.04 | 34.69 | 35.02 | 32.88 | - |
16 feb 2024 | 34.59 | 35.01 | 34.56 | 34.99 | 32.85 | - |
15 feb 2024 | 34.55 | 34.81 | 34.29 | 34.62 | 32.50 | - |
14 feb 2024 | 34.62 | 34.97 | 34.46 | 34.47 | 32.36 | - |
13 feb 2024 | 35.29 | 35.29 | 34.53 | 34.55 | 32.44 | - |
12 feb 2024 | 34.76 | 35.42 | 34.76 | 35.30 | 33.14 | - |
09 feb 2024 | 35.19 | 35.34 | 34.66 | 34.83 | 32.70 | - |
08 feb 2024 | 36.55 | 36.80 | 34.81 | 35.21 | 33.06 | - |
07 feb 2024 | 36.85 | 36.90 | 36.46 | 36.46 | 34.23 | - |
06 feb 2024 | 36.26 | 36.82 | 36.26 | 36.78 | 34.53 | - |
05 feb 2024 | 36.60 | 36.75 | 36.21 | 36.39 | 34.16 | - |
*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. |