Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | - | - | - | - | - | - |
26 jun 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
25 jun 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
24 jun 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
21 jun 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
20 jun 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
18 jun 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
18 jun 2024 | 0.27 Dividendo | |||||
17 jun 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.72 | - |
14 jun 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.57 | - |
13 jun 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.78 | - |
12 jun 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.82 | - |
11 jun 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.69 | - |
10 jun 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.64 | - |
07 jun 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.51 | - |
06 jun 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.54 | - |
05 jun 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.59 | - |
04 jun 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.44 | - |
03 jun 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.45 | - |
31 may 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.61 | - |
30 may 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.31 | - |
29 may 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.27 | - |
28 may 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.57 | - |
24 may 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.66 | - |
23 may 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.47 | - |
22 may 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.79 | - |
21 may 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 29.90 | - |
20 may 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.84 | - |
17 may 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.86 | - |
16 may 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.75 | - |
15 may 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.82 | - |
14 may 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.52 | - |
13 may 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.44 | - |
10 may 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.55 | - |
09 may 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.53 | - |
08 may 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.27 | - |
07 may 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.23 | - |
06 may 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.15 | - |
03 may 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 28.91 | - |
02 may 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.66 | - |
01 may 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.44 | - |
30 abr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.60 | - |
29 abr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.06 | - |
26 abr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.99 | - |
25 abr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.83 | - |
24 abr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.09 | - |
23 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.07 | - |
22 abr 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.79 | - |
19 abr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.58 | - |
18 abr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.53 | - |
17 abr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.58 | - |
16 abr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.61 | - |
15 abr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.73 | - |
12 abr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.04 | - |
11 abr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.45 | - |
10 abr 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.37 | - |
09 abr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.68 | - |
08 abr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.64 | - |
05 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.63 | - |
04 abr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.34 | - |
03 abr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.65 | - |
02 abr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.57 | - |
01 abr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.72 | - |
28 mar 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.77 | - |
27 mar 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.71 | - |
26 mar 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.37 | - |
25 mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.41 | - |
22 mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.48 | - |
21 mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.57 | - |
20 mar 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.47 | - |
19 mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.24 | - |
19 mar 2024 | 0.065 Dividendo | |||||
18 mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.06 | - |
15 mar 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 28.89 | - |
14 mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.00 | - |
13 mar 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.03 | - |
12 mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.97 | - |
11 mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.80 | - |
08 mar 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.83 | - |
07 mar 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.85 | - |
06 mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.63 | - |
05 mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.58 | - |
04 mar 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.71 | - |
01 mar 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.70 | - |
29 feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.58 | - |
28 feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.41 | - |
27 feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.50 | - |
26 feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.42 | - |
23 feb 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.59 | - |
22 feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.54 | - |
21 feb 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.19 | - |
20 feb 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.09 | - |
16 feb 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.17 | - |
15 feb 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.25 | - |
14 feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 27.94 | - |
13 feb 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.72 | - |
12 feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.02 | - |
09 feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 27.94 | - |
08 feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.85 | - |
07 feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.86 | - |
*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. |