Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
20 jun 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
19 jun 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
18 jun 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
17 jun 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
14 jun 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
14 jun 2024 | 0.9975 Dividendo | |||||
13 jun 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 30.56 | - |
12 jun 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 30.57 | - |
11 jun 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 30.30 | - |
10 jun 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 30.68 | - |
07 jun 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 30.55 | - |
06 jun 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 30.53 | - |
05 jun 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 30.58 | - |
04 jun 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 30.34 | - |
03 jun 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 30.45 | - |
31 may 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 29.96 | - |
30 may 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 29.38 | - |
29 may 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 29.72 | - |
28 may 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 29.91 | - |
27 may 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 29.82 | - |
24 may 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.17 | - |
23 may 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 30.42 | - |
22 may 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.04 | - |
21 may 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 30.18 | - |
20 may 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 30.44 | - |
17 may 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 30.46 | - |
16 may 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 30.64 | - |
15 may 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 30.44 | - |
14 may 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 30.32 | - |
13 may 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 30.56 | - |
10 may 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 30.32 | - |
09 may 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.13 | - |
08 may 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.01 | - |
07 may 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.02 | - |
06 may 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.11 | - |
03 may 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 29.80 | - |
02 may 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 29.89 | - |
30 abr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.50 | - |
29 abr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 29.39 | - |
26 abr 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 29.59 | - |
25 abr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 29.69 | - |
24 abr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 29.99 | - |
23 abr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 29.73 | - |
22 abr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 29.51 | - |
19 abr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.00 | - |
18 abr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.15 | - |
17 abr 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 29.26 | - |
16 abr 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 29.36 | - |
15 abr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.15 | - |
12 abr 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 29.53 | - |
11 abr 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 29.38 | - |
10 abr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.44 | - |
09 abr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.07 | - |
08 abr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.34 | - |
05 abr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 29.54 | - |
04 abr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.34 | - |
03 abr 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 29.45 | - |
02 abr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 30.32 | - |
28 mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 30.56 | - |
27 mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.21 | - |
26 mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.04 | - |
25 mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.04 | - |
22 mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 30.37 | - |
21 mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 30.34 | - |
20 mar 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 30.29 | - |
19 mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 30.31 | - |
18 mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 30.44 | - |
15 mar 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.13 | - |
14 mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.02 | - |
14 mar 2024 | 0.9975 Dividendo | |||||
13 mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 30.97 | - |
12 mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 31.17 | - |
11 mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 31.20 | - |
08 mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 31.30 | - |
07 mar 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 31.10 | - |
06 mar 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 31.12 | - |
05 mar 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 31.12 | - |
04 mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 31.87 | - |
01 mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 32.12 | - |
29 feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 32.00 | - |
28 feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 32.16 | - |
27 feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 32.06 | - |
26 feb 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 32.42 | - |
23 feb 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 32.50 | - |
22 feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 32.77 | - |
21 feb 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 32.72 | - |
20 feb 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 32.62 | - |
19 feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 32.68 | - |
16 feb 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 32.31 | - |
15 feb 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 32.28 | - |
14 feb 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 32.32 | - |
13 feb 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 32.95 | - |
12 feb 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 32.48 | - |
09 feb 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 32.88 | - |
08 feb 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 34.14 | - |
07 feb 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 34.44 | - |
06 feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 33.88 | - |
05 feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 34.23 | - |
02 feb 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 35.13 | - |
*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. |