Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 32.37 | 32.37 | 32.37 | 32.79 | 32.79 | 75 |
04 jul 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
03 jul 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
02 jul 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
01 jul 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
28 jun 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
27 jun 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
26 jun 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
25 jun 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
24 jun 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
21 jun 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
20 jun 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
19 jun 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
18 jun 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
17 jun 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
14 jun 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
13 jun 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
12 jun 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
11 jun 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
10 jun 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
07 jun 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
06 jun 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
05 jun 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
04 jun 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
03 jun 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
31 may 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
30 may 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
29 may 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
28 may 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
27 may 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
24 may 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
23 may 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
22 may 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
21 may 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
20 may 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
17 may 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
16 may 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
15 may 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
14 may 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
13 may 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
10 may 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
09 may 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
08 may 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
07 may 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
06 may 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
03 may 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 75 |
02 may 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
30 abr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
29 abr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
26 abr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
25 abr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
24 abr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
23 abr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
22 abr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
19 abr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
18 abr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
17 abr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
16 abr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
15 abr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
12 abr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
11 abr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
10 abr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
09 abr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
08 abr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
05 abr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
04 abr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
03 abr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
02 abr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
28 mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
28 mar 2024 | 30 Dividendo | |||||
27 mar 2024 | 29.95 | 30.58 | 29.95 | 30.58 | 0.58 | 160 |
26 mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 0.56 | - |
25 mar 2024 | 29.62 | 29.99 | 29.62 | 29.99 | 0.57 | 300 |
22 mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 0.57 | - |
21 mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 0.57 | - |
20 mar 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 0.57 | - |
19 mar 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 0.57 | - |
18 mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 0.57 | - |
15 mar 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 0.56 | - |
14 mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 0.55 | - |
13 mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 0.55 | - |
12 mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 0.56 | - |
11 mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 0.57 | - |
08 mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 0.57 | - |
07 mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 0.57 | - |
06 mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 0.58 | - |
05 mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 0.58 | - |
04 mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 0.58 | - |
01 mar 2024 | 31.01 | 31.01 | 30.83 | 30.83 | 0.58 | 400 |
29 feb 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 0.59 | - |
28 feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 0.59 | - |
27 feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 0.59 | - |
26 feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 0.59 | - |
23 feb 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 0.58 | - |
22 feb 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 0.58 | - |
21 feb 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 0.58 | - |
20 feb 2024 | 31.49 | 31.49 | 30.59 | 30.59 | 0.58 | 400 |
19 feb 2024 | 30.53 | 33.62 | 30.53 | 33.62 | 0.64 | 590 |
16 feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 0.57 | - |
15 feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 0.56 | - |
*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. |