Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
24 jun 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
21 jun 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
20 jun 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
18 jun 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
17 jun 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
14 jun 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
13 jun 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
12 jun 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
11 jun 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
10 jun 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
07 jun 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
06 jun 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
05 jun 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
04 jun 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
03 jun 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
31 may 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
30 may 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
29 may 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
28 may 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
24 may 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
23 may 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
22 may 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
21 may 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
20 may 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
17 may 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
16 may 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
15 may 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
14 may 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
13 may 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
10 may 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
09 may 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
08 may 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
07 may 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
06 may 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
03 may 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
02 may 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
01 may 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
30 abr 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
29 abr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
26 abr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
25 abr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
24 abr 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
23 abr 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
22 abr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
19 abr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
18 abr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
17 abr 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
16 abr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
15 abr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
12 abr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
11 abr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
10 abr 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
09 abr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
08 abr 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
05 abr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
05 abr 2024 | 0.071 Dividendo | |||||
04 abr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.03 | - |
03 abr 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.25 | - |
02 abr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.37 | - |
01 abr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.58 | - |
28 mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.75 | - |
27 mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.58 | - |
26 mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.10 | - |
25 mar 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.14 | - |
22 mar 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.11 | - |
21 mar 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.31 | - |
20 mar 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.20 | - |
19 mar 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.96 | - |
18 mar 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.86 | - |
15 mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.83 | - |
14 mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.94 | - |
13 mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.21 | - |
12 mar 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.11 | - |
11 mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.04 | - |
08 mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.90 | - |
07 mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.82 | - |
06 mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.63 | - |
05 mar 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.46 | - |
04 mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.47 | - |
01 mar 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.36 | - |
29 feb 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.35 | - |
28 feb 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.27 | - |
27 feb 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.38 | - |
26 feb 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.26 | - |
23 feb 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.49 | - |
22 feb 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.36 | - |
21 feb 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.22 | - |
20 feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.99 | - |
16 feb 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.00 | - |
15 feb 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.04 | - |
14 feb 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.61 | - |
13 feb 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.32 | - |
12 feb 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.77 | - |
09 feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.53 | - |
08 feb 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.44 | - |
07 feb 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.41 | - |
06 feb 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.48 | - |
05 feb 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.36 | - |
02 feb 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.66 | - |
*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. |