Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
27 jun 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
26 jun 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
25 jun 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
24 jun 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
21 jun 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
20 jun 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
19 jun 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
18 jun 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
17 jun 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
17 jun 2024 | 0.525 Dividendo | |||||
14 jun 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.11 | - |
13 jun 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.00 | - |
12 jun 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 32.57 | - |
11 jun 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.55 | - |
11 jun 2024 | 2:1 División de acciones | |||||
10 jun 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.14 | - |
07 jun 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.27 | - |
06 jun 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.30 | - |
05 jun 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.23 | - |
04 jun 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 32.68 | - |
03 jun 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 34.51 | - |
31 may 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.23 | - |
30 may 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.46 | - |
29 may 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 34.93 | - |
28 may 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 34.83 | - |
27 may 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 34.63 | - |
24 may 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.12 | - |
23 may 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.00 | - |
22 may 2024 | 35.16 | 35.16 | 34.75 | 34.75 | 34.17 | 36 |
21 may 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 34.78 | - |
20 may 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 34.73 | - |
17 may 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.22 | - |
16 may 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.19 | - |
15 may 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.45 | - |
14 may 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.67 | - |
13 may 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 34.70 | - |
10 may 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.48 | - |
09 may 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.19 | - |
08 may 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 34.65 | - |
07 may 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 34.59 | - |
06 may 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.08 | - |
03 may 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.18 | - |
02 may 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.57 | - |
30 abr 2024 | 36.26 | 36.42 | 36.26 | 36.42 | 35.82 | 20 |
29 abr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.40 | - |
26 abr 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.34 | - |
25 abr 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.16 | - |
24 abr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.28 | - |
23 abr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.29 | - |
22 abr 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 34.72 | - |
19 abr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 35.86 | - |
18 abr 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.38 | - |
17 abr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 35.55 | - |
16 abr 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 35.81 | - |
15 abr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.30 | - |
12 abr 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.11 | - |
11 abr 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37.48 | - |
10 abr 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.00 | - |
09 abr 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.40 | - |
08 abr 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.29 | - |
05 abr 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.32 | - |
04 abr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 35.86 | - |
03 abr 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 35.52 | - |
02 abr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.21 | 300 |
28 mar 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.33 | - |
27 mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 33.75 | - |
26 mar 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.05 | - |
25 mar 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.47 | - |
22 mar 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.42 | - |
21 mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.00 | - |
20 mar 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 32.97 | - |
19 mar 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 32.92 | - |
18 mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.49 | - |
15 mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.04 | - |
14 mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.67 | - |
14 mar 2024 | 0.525 Dividendo | |||||
13 mar 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 31.67 | - |
12 mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 31.73 | - |
11 mar 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 31.51 | - |
08 mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 31.90 | - |
07 mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 31.75 | - |
06 mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 31.98 | 20 |
05 mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 31.23 | - |
04 mar 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 32.08 | - |
01 mar 2024 | 32.13 | 33.44 | 32.13 | 33.44 | 32.36 | 64 |
29 feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 29.43 | - |
28 feb 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 29.34 | - |
27 feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 29.26 | - |
26 feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 28.97 | - |
23 feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.42 | - |
22 feb 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 28.92 | - |
21 feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.16 | - |
20 feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.34 | - |
19 feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.38 | 200 |
16 feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.11 | - |
15 feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 26.88 | - |
14 feb 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 26.70 | - |
13 feb 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 27.35 | - |
12 feb 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.24 | - |
*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. |