Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | - | - | - | - | - | - |
21 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | - | - | - | - | - | - |
17 jun 2024 | - | - | - | - | - | - |
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | - | - | - | - | - | - |
12 jun 2024 | - | - | - | - | - | - |
11 jun 2024 | - | - | - | - | - | - |
10 jun 2024 | - | - | - | - | - | - |
07 jun 2024 | - | - | - | - | - | - |
06 jun 2024 | - | - | - | - | - | - |
05 jun 2024 | - | - | - | - | - | - |
04 jun 2024 | - | - | - | - | - | - |
03 jun 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
31 may 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
30 may 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
29 may 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 11 |
28 may 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 120 |
24 may 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 296 |
23 may 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 198 |
22 may 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 229 |
21 may 2024 | 29.85 | 29.90 | 29.85 | 29.90 | 29.90 | 170 |
20 may 2024 | 30.02 | 30.02 | 29.89 | 29.89 | 29.89 | 349 |
17 may 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 104 |
16 may 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 227 |
15 may 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 211 |
14 may 2024 | 29.59 | 29.67 | 29.59 | 29.67 | 29.67 | 487 |
13 may 2024 | 29.57 | 29.57 | 29.41 | 29.41 | 29.41 | 940 |
10 may 2024 | 29.42 | 29.43 | 29.38 | 29.43 | 29.43 | 626 |
09 may 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 19 |
08 may 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 145 |
07 may 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 3 |
06 may 2024 | 28.96 | 29.00 | 28.95 | 29.00 | 29.00 | 2,743 |
03 may 2024 | 28.85 | 28.85 | 28.84 | 28.84 | 28.84 | 272 |
02 may 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 210 |
01 may 2024 | 28.34 | 28.34 | 28.26 | 28.32 | 28.32 | 451 |
30 abr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 211 |
29 abr 2024 | 28.71 | 28.82 | 28.71 | 28.82 | 28.82 | 258 |
26 abr 2024 | 28.48 | 28.48 | 28.46 | 28.46 | 28.46 | 211 |
25 abr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 58 |
24 abr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 4 |
23 abr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 82 |
22 abr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 42 |
19 abr 2024 | 27.31 | 27.31 | 27.23 | 27.23 | 27.23 | 309 |
18 abr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 38 |
17 abr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 9 |
16 abr 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 48 |
15 abr 2024 | 27.43 | 27.43 | 27.26 | 27.26 | 27.26 | 117 |
12 abr 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 6 |
11 abr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 25 |
10 abr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 51 |
09 abr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 18 |
08 abr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 20 |
05 abr 2024 | 28.05 | 28.09 | 28.05 | 28.09 | 28.09 | 204 |
04 abr 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 215 |
03 abr 2024 | 28.34 | 28.34 | 28.26 | 28.26 | 28.26 | 131 |
02 abr 2024 | 28.39 | 28.39 | 28.27 | 28.29 | 28.29 | 303 |
01 abr 2024 | 28.63 | 28.63 | 28.57 | 28.57 | 28.57 | 560 |
28 mar 2024 | 28.70 | 28.76 | 28.70 | 28.76 | 28.76 | 447 |
27 mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 13 |
26 mar 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 54 |
25 mar 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 308 |
22 mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 53 |
21 mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 191 |
20 mar 2024 | 27.91 | 28.15 | 27.91 | 28.15 | 28.15 | 393 |
19 mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 12 |
18 mar 2024 | 27.65 | 27.65 | 27.57 | 27.57 | 27.57 | 543 |
15 mar 2024 | 27.54 | 27.57 | 27.54 | 27.57 | 27.57 | 757 |
14 mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 298 |
13 mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 139 |
12 mar 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 108 |
11 mar 2024 | 27.48 | 27.52 | 27.48 | 27.52 | 27.52 | 482 |
08 mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 54 |
07 mar 2024 | 27.32 | 27.34 | 27.32 | 27.34 | 27.34 | 340 |
06 mar 2024 | 27.10 | 27.15 | 27.10 | 27.15 | 27.15 | 264 |
05 mar 2024 | 27.10 | 27.10 | 26.92 | 26.92 | 26.92 | 301 |
04 mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 19 |
01 mar 2024 | 27.10 | 27.19 | 27.10 | 27.19 | 27.19 | 493 |
29 feb 2024 | 27.04 | 27.10 | 27.04 | 27.10 | 27.10 | 416 |
28 feb 2024 | 26.90 | 26.97 | 26.90 | 26.97 | 26.97 | 436 |
27 feb 2024 | 26.97 | 26.99 | 26.95 | 26.99 | 26.99 | 250 |
26 feb 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 193 |
26 feb 2024 | 0.046657 Dividendo | |||||
23 feb 2024 | 27.10 | 27.12 | 27.10 | 27.12 | 27.08 | 177 |
22 feb 2024 | 27.01 | 27.05 | 27.01 | 27.05 | 27.00 | 725 |
21 feb 2024 | 26.62 | 26.70 | 26.57 | 26.70 | 26.65 | 3,366 |
20 feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.54 | 56 |
16 feb 2024 | 26.79 | 26.79 | 26.62 | 26.64 | 26.60 | 412 |
15 feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.82 | 113 |
14 feb 2024 | 26.31 | 26.42 | 26.31 | 26.42 | 26.37 | 966 |
13 feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.29 | 308 |
12 feb 2024 | 26.65 | 26.65 | 26.63 | 26.63 | 26.59 | 325 |
09 feb 2024 | 26.42 | 26.45 | 26.42 | 26.45 | 26.40 | 111 |
08 feb 2024 | 26.29 | 26.39 | 26.29 | 26.39 | 26.35 | 165 |
07 feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.24 | 55 |
06 feb 2024 | 26.28 | 26.30 | 26.28 | 26.30 | 26.25 | 195 |
05 feb 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.04 | 27 |
02 feb 2024 | 26.29 | 26.32 | 26.29 | 26.32 | 26.28 | 210 |
01 feb 2024 | 26.29 | 26.30 | 26.29 | 26.30 | 26.26 | 274 |
*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. |