Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 28.58 | 28.49 | 28.26 | 28.26 | 28.26 | 50 |
25 jun 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
24 jun 2024 | 28.13 | 28.63 | 28.13 | 28.63 | 28.63 | 431 |
21 jun 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
20 jun 2024 | 28.35 | 28.35 | 28.16 | 28.16 | 28.16 | 74 |
19 jun 2024 | 28.41 | 28.41 | 28.30 | 28.30 | 28.30 | 350 |
18 jun 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
17 jun 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
14 jun 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
13 jun 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
12 jun 2024 | 26.36 | 26.36 | 26.26 | 26.30 | 26.30 | 30 |
11 jun 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
11 jun 2024 | 3.40609 Dividendo | |||||
10 jun 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 23.80 | 3 |
07 jun 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 23.17 | - |
06 jun 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 23.63 | - |
05 jun 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 24.01 | - |
04 jun 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 23.75 | 11 |
03 jun 2024 | 27.40 | 27.40 | 26.77 | 26.82 | 23.46 | 770 |
31 may 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 22.97 | - |
30 may 2024 | 26.00 | 26.00 | 25.93 | 25.93 | 22.68 | 17 |
29 may 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 22.36 | - |
28 may 2024 | 24.29 | 24.34 | 24.29 | 24.34 | 21.29 | 410 |
27 may 2024 | 24.32 | 24.35 | 24.32 | 24.35 | 21.30 | 100 |
24 may 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 21.42 | - |
23 may 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 21.81 | - |
22 may 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 22.20 | - |
21 may 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 22.49 | - |
20 may 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 23.39 | - |
17 may 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 23.02 | - |
16 may 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 22.75 | - |
15 may 2024 | 25.60 | 26.09 | 25.60 | 25.96 | 22.71 | 117 |
14 may 2024 | 26.49 | 26.49 | 26.21 | 26.21 | 22.93 | 90 |
13 may 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 23.07 | - |
10 may 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 23.03 | - |
09 may 2024 | 26.74 | 26.75 | 26.74 | 26.75 | 23.40 | 100 |
08 may 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 23.27 | - |
07 may 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 23.62 | - |
06 may 2024 | 26.82 | 26.88 | 26.82 | 26.82 | 23.46 | 301 |
03 may 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 23.62 | - |
02 may 2024 | 26.94 | 27.07 | 26.94 | 27.07 | 23.68 | 350 |
30 abr 2024 | 25.96 | 25.96 | 25.64 | 25.64 | 22.43 | 250 |
29 abr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 22.60 | - |
26 abr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 22.24 | - |
25 abr 2024 | 24.31 | 24.31 | 24.10 | 24.10 | 21.08 | 30 |
24 abr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 20.88 | - |
23 abr 2024 | 23.46 | 23.65 | 23.46 | 23.65 | 20.69 | 50 |
22 abr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 20.96 | - |
19 abr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 21.00 | - |
18 abr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 21.52 | - |
17 abr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 21.31 | 200 |
16 abr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 21.51 | - |
15 abr 2024 | 24.92 | 24.92 | 24.91 | 24.91 | 21.79 | 100 |
12 abr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 21.90 | - |
11 abr 2024 | 24.97 | 25.00 | 24.97 | 25.00 | 21.87 | 40 |
10 abr 2024 | 24.86 | 24.86 | 24.68 | 24.68 | 21.59 | 10 |
09 abr 2024 | 24.31 | 24.55 | 24.31 | 24.55 | 21.48 | 7 |
08 abr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 20.74 | - |
05 abr 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 20.51 | - |
04 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 20.56 | - |
03 abr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 20.54 | - |
02 abr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 21.05 | 965 |
28 mar 2024 | 23.73 | 23.93 | 23.73 | 23.93 | 20.94 | 100 |
27 mar 2024 | 23.98 | 24.00 | 23.98 | 24.00 | 20.99 | 50 |
26 mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 22.21 | - |
25 mar 2024 | 24.90 | 25.00 | 24.50 | 24.84 | 21.73 | 317 |
22 mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 22.15 | - |
21 mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 22.17 | - |
20 mar 2024 | 25.36 | 25.36 | 25.22 | 25.25 | 22.09 | 550 |
19 mar 2024 | 25.22 | 25.32 | 25.22 | 25.32 | 22.15 | 10 |
18 mar 2024 | 25.50 | 25.54 | 25.44 | 25.54 | 22.34 | 1,107 |
15 mar 2024 | 24.60 | 24.75 | 24.60 | 24.75 | 21.65 | 100 |
14 mar 2024 | 24.78 | 24.78 | 24.35 | 24.35 | 21.31 | 1,815 |
13 mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 21.41 | - |
12 mar 2024 | 24.51 | 24.51 | 24.40 | 24.40 | 21.34 | 1 |
11 mar 2024 | 23.09 | 23.16 | 22.81 | 23.16 | 20.26 | 511 |
08 mar 2024 | 21.99 | 21.99 | 21.65 | 21.89 | 19.15 | 361 |
07 mar 2024 | 22.01 | 22.30 | 22.01 | 22.10 | 19.34 | 55 |
06 mar 2024 | 22.60 | 22.79 | 22.60 | 22.79 | 19.94 | 120 |
05 mar 2024 | 22.43 | 22.43 | 22.36 | 22.36 | 19.56 | 150 |
04 mar 2024 | 22.64 | 22.64 | 22.34 | 22.34 | 19.55 | 15 |
01 mar 2024 | 23.10 | 23.10 | 23.05 | 23.05 | 20.16 | 23 |
29 feb 2024 | 22.85 | 22.85 | 22.81 | 22.81 | 19.95 | 100 |
28 feb 2024 | 22.82 | 22.93 | 22.82 | 22.90 | 20.03 | 1,530 |
27 feb 2024 | 23.08 | 23.90 | 23.08 | 23.63 | 20.67 | 340 |
26 feb 2024 | 22.09 | 22.68 | 22.09 | 22.68 | 19.85 | 165 |
23 feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 19.16 | - |
22 feb 2024 | 22.00 | 22.00 | 21.83 | 22.00 | 19.24 | 70 |
21 feb 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 19.26 | - |
20 feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 18.81 | - |
19 feb 2024 | 22.08 | 22.19 | 22.08 | 22.19 | 19.41 | 2,500 |
16 feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 19.68 | - |
15 feb 2024 | 21.77 | 21.95 | 21.77 | 21.95 | 19.20 | 50 |
14 feb 2024 | 21.80 | 22.00 | 21.80 | 21.85 | 19.11 | 1,375 |
13 feb 2024 | 22.57 | 22.57 | 22.00 | 22.00 | 19.25 | 50 |
12 feb 2024 | 21.80 | 22.19 | 21.80 | 22.19 | 19.42 | 2 |
09 feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 19.07 | - |
08 feb 2024 | 21.87 | 22.08 | 21.87 | 21.92 | 19.18 | 1,405 |
07 feb 2024 | 21.68 | 21.83 | 21.68 | 21.83 | 19.10 | 45 |
06 feb 2024 | 21.46 | 21.75 | 21.46 | 21.75 | 19.03 | 75 |
*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. |