Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 jul 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
05 jul 2024 | 32.50 | 32.50 | 32.42 | 32.43 | 32.43 | - |
04 jul 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
03 jul 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
02 jul 2024 | 32.34 | 33.07 | 32.34 | 33.07 | 33.07 | 118 |
01 jul 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
28 jun 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
27 jun 2024 | 32.01 | 32.49 | 32.01 | 32.49 | 32.49 | 200 |
26 jun 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
25 jun 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
24 jun 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
21 jun 2024 | 31.49 | 31.62 | 31.49 | 31.62 | 31.62 | 225 |
20 jun 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
19 jun 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
18 jun 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
17 jun 2024 | 32.01 | 32.44 | 32.01 | 32.44 | 32.44 | 150 |
14 jun 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
13 jun 2024 | 32.71 | 32.78 | 32.71 | 32.78 | 32.78 | - |
12 jun 2024 | 33.06 | 33.28 | 33.06 | 33.28 | 33.28 | 30 |
11 jun 2024 | 33.78 | 34.07 | 33.78 | 34.07 | 34.07 | 50 |
10 jun 2024 | 33.97 | 34.38 | 33.97 | 34.38 | 34.38 | 30 |
07 jun 2024 | 34.18 | 34.18 | 34.09 | 34.09 | 34.09 | 128 |
06 jun 2024 | 33.53 | 33.76 | 33.53 | 33.76 | 33.76 | 24 |
05 jun 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
04 jun 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
03 jun 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
31 may 2024 | 32.61 | 33.24 | 32.61 | 33.22 | 33.22 | 260 |
30 may 2024 | 31.60 | 32.82 | 31.60 | 32.82 | 32.82 | 2,000 |
29 may 2024 | 31.66 | 32.37 | 31.66 | 32.37 | 32.37 | 420 |
28 may 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
27 may 2024 | 32.88 | 33.40 | 32.88 | 33.38 | 33.38 | 1,100 |
24 may 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
23 may 2024 | 31.46 | 31.46 | 31.35 | 31.35 | 31.35 | - |
22 may 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
21 may 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
20 may 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
17 may 2024 | 32.51 | 32.99 | 32.51 | 32.99 | 32.99 | 1,000 |
16 may 2024 | 32.35 | 32.85 | 32.35 | 32.85 | 32.85 | 35 |
15 may 2024 | 32.18 | 32.18 | 31.80 | 31.80 | 31.80 | 175 |
14 may 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
13 may 2024 | 31.47 | 31.47 | 31.41 | 31.41 | 31.41 | 56 |
10 may 2024 | 31.84 | 32.38 | 31.84 | 32.38 | 32.38 | 46 |
09 may 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
08 may 2024 | 31.12 | 31.32 | 31.12 | 31.32 | 31.32 | 471 |
07 may 2024 | 31.50 | 32.18 | 31.50 | 32.18 | 32.18 | 150 |
06 may 2024 | 32.63 | 33.76 | 32.63 | 33.76 | 33.76 | 250 |
03 may 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
02 may 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
30 abr 2024 | 31.63 | 31.63 | 31.23 | 31.23 | 31.23 | 400 |
29 abr 2024 | 29.23 | 30.60 | 29.23 | 30.60 | 30.60 | 559 |
26 abr 2024 | 29.63 | 29.94 | 29.42 | 29.94 | 29.94 | 500 |
25 abr 2024 | 28.30 | 28.92 | 28.30 | 28.92 | 28.92 | 340 |
24 abr 2024 | 28.20 | 28.20 | 28.08 | 28.08 | 28.08 | 81 |
23 abr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
22 abr 2024 | 27.86 | 28.02 | 27.86 | 28.02 | 28.02 | 96 |
19 abr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
18 abr 2024 | 27.37 | 27.81 | 27.37 | 27.81 | 27.81 | 180 |
17 abr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
16 abr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
15 abr 2024 | 27.63 | 28.10 | 27.63 | 28.10 | 28.10 | 480 |
12 abr 2024 | 28.01 | 28.74 | 28.01 | 28.06 | 28.06 | 829 |
11 abr 2024 | 27.29 | 27.29 | 27.06 | 27.06 | 27.06 | 115 |
10 abr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
09 abr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
08 abr 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
05 abr 2024 | 28.29 | 28.78 | 28.29 | 28.78 | 28.78 | 301 |
04 abr 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
03 abr 2024 | 28.45 | 28.95 | 28.45 | 28.95 | 28.95 | 30 |
02 abr 2024 | 28.27 | 28.34 | 28.27 | 28.30 | 28.30 | 100 |
28 mar 2024 | 29.07 | 29.16 | 29.07 | 29.16 | 29.16 | - |
28 mar 2024 | 30 Dividendo | |||||
27 mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | -0.07 | - |
26 mar 2024 | 29.29 | 29.29 | 29.29 | 29.29 | -0.07 | - |
25 mar 2024 | 29.15 | 29.15 | 28.92 | 28.92 | -0.07 | 40 |
22 mar 2024 | 29.70 | 29.85 | 29.70 | 29.85 | -0.07 | - |
21 mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | -0.07 | - |
20 mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | -0.07 | - |
19 mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | -0.07 | - |
18 mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | -0.07 | - |
15 mar 2024 | 29.57 | 30.15 | 29.57 | 30.15 | -0.07 | 100 |
14 mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | -0.07 | - |
13 mar 2024 | 28.43 | 29.08 | 28.43 | 29.08 | -0.07 | 38 |
12 mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | -0.07 | - |
11 mar 2024 | 29.76 | 29.76 | 29.76 | 29.76 | -0.07 | - |
08 mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | -0.07 | - |
07 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -0.07 | - |
06 mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | -0.07 | - |
05 mar 2024 | 30.04 | 30.04 | 30.04 | 30.04 | -0.07 | - |
04 mar 2024 | 30.02 | 30.02 | 29.93 | 29.93 | -0.07 | 163 |
01 mar 2024 | 30.26 | 31.19 | 30.26 | 31.19 | -0.07 | 903 |
29 feb 2024 | 30.53 | 30.53 | 30.49 | 30.49 | -0.07 | 154 |
28 feb 2024 | 31.20 | 31.29 | 31.12 | 31.29 | -0.07 | 594 |
27 feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | -0.07 | - |
26 feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | -0.07 | - |
23 feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | -0.07 | - |
22 feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | -0.07 | - |
21 feb 2024 | 30.40 | 30.71 | 30.40 | 30.71 | -0.07 | 85 |
20 feb 2024 | 30.93 | 30.93 | 30.90 | 30.90 | -0.07 | 1,922 |
19 feb 2024 | 29.67 | 33.00 | 29.67 | 33.00 | -0.08 | 2,993 |
16 feb 2024 | 30.05 | 31.24 | 30.05 | 31.24 | -0.07 | 428 |
*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. |