Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 24.75 | 24.78 | 24.65 | 24.77 | 24.77 | - |
27 jun 2024 | 25.00 | 25.00 | 24.57 | 24.57 | 24.57 | - |
26 jun 2024 | 25.31 | 25.31 | 24.66 | 24.86 | 24.86 | - |
25 jun 2024 | 25.13 | 25.13 | 24.74 | 24.90 | 24.90 | - |
24 jun 2024 | 24.34 | 25.01 | 23.88 | 25.01 | 25.01 | - |
21 jun 2024 | 25.27 | 25.27 | 24.15 | 24.15 | 24.15 | - |
20 jun 2024 | 24.35 | 24.91 | 24.35 | 24.91 | 24.91 | - |
19 jun 2024 | 24.20 | 24.85 | 24.14 | 24.85 | 24.85 | 100 |
18 jun 2024 | 24.23 | 24.23 | 23.83 | 23.86 | 23.86 | - |
17 jun 2024 | 24.06 | 24.06 | 23.94 | 23.94 | 23.94 | 120 |
14 jun 2024 | 24.56 | 24.56 | 23.69 | 23.88 | 23.88 | - |
13 jun 2024 | 24.69 | 24.69 | 24.22 | 24.24 | 24.24 | 70 |
12 jun 2024 | 24.63 | 24.85 | 24.48 | 24.75 | 24.75 | - |
11 jun 2024 | 25.57 | 25.59 | 24.90 | 24.90 | 24.90 | - |
10 jun 2024 | 25.17 | 25.38 | 25.11 | 25.38 | 25.38 | - |
07 jun 2024 | 25.97 | 25.97 | 25.02 | 25.09 | 25.09 | - |
06 jun 2024 | 25.31 | 25.59 | 25.31 | 25.38 | 25.38 | - |
05 jun 2024 | 25.45 | 25.45 | 24.90 | 24.90 | 24.90 | - |
04 jun 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
03 jun 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
31 may 2024 | 25.95 | 25.95 | 25.19 | 25.19 | 25.19 | - |
30 may 2024 | 26.62 | 26.62 | 25.43 | 25.43 | 25.43 | - |
29 may 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
28 may 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
27 may 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
24 may 2024 | 26.20 | 26.65 | 26.09 | 26.65 | 26.65 | - |
23 may 2024 | 26.83 | 26.85 | 26.19 | 26.31 | 26.31 | - |
22 may 2024 | 28.92 | 28.92 | 26.89 | 26.89 | 26.89 | 350 |
21 may 2024 | 28.24 | 28.25 | 27.63 | 27.78 | 27.78 | - |
20 may 2024 | 27.60 | 27.86 | 27.60 | 27.66 | 27.66 | - |
17 may 2024 | 26.54 | 26.80 | 26.25 | 26.80 | 26.80 | - |
16 may 2024 | 26.62 | 26.75 | 26.55 | 26.63 | 26.63 | - |
15 may 2024 | 26.49 | 27.26 | 26.09 | 26.19 | 26.19 | 350 |
14 may 2024 | 26.16 | 26.21 | 25.92 | 26.21 | 26.21 | - |
13 may 2024 | 26.00 | 26.16 | 26.00 | 26.01 | 26.01 | - |
10 may 2024 | 26.07 | 26.27 | 25.95 | 25.95 | 25.95 | - |
09 may 2024 | 25.37 | 25.41 | 25.24 | 25.41 | 25.41 | - |
08 may 2024 | 25.65 | 25.65 | 24.64 | 25.11 | 25.11 | - |
07 may 2024 | 25.48 | 25.81 | 25.41 | 25.42 | 25.42 | - |
06 may 2024 | 25.45 | 25.80 | 25.19 | 25.80 | 25.80 | 100 |
03 may 2024 | 24.97 | 25.40 | 24.69 | 25.39 | 25.39 | - |
02 may 2024 | 25.13 | 25.24 | 24.41 | 24.62 | 24.62 | - |
30 abr 2024 | 26.63 | 26.63 | 25.98 | 25.98 | 25.98 | - |
29 abr 2024 | 26.31 | 26.42 | 26.13 | 26.26 | 26.26 | - |
26 abr 2024 | 26.20 | 26.28 | 25.69 | 26.18 | 26.18 | - |
25 abr 2024 | 25.44 | 25.87 | 25.44 | 25.71 | 25.71 | - |
24 abr 2024 | 25.14 | 25.21 | 24.94 | 24.95 | 24.95 | - |
23 abr 2024 | 25.66 | 25.66 | 24.68 | 24.77 | 24.77 | - |
22 abr 2024 | 26.17 | 26.19 | 26.13 | 26.19 | 26.19 | - |
19 abr 2024 | 25.83 | 26.08 | 25.83 | 25.90 | 25.90 | - |
18 abr 2024 | 26.40 | 26.47 | 26.19 | 26.35 | 26.35 | 170 |
18 abr 2024 | 0.243 Dividendo | |||||
17 abr 2024 | 25.85 | 27.01 | 25.85 | 26.29 | 26.05 | 60 |
16 abr 2024 | 25.90 | 25.90 | 25.40 | 25.40 | 25.17 | - |
15 abr 2024 | 26.89 | 26.89 | 26.39 | 26.57 | 26.32 | - |
12 abr 2024 | 26.58 | 27.38 | 26.58 | 27.02 | 26.77 | - |
11 abr 2024 | 26.16 | 26.64 | 25.74 | 26.64 | 26.39 | 1,900 |
10 abr 2024 | 26.59 | 26.67 | 25.48 | 25.98 | 25.74 | - |
09 abr 2024 | 25.89 | 26.73 | 25.89 | 26.12 | 25.88 | 40 |
08 abr 2024 | 25.61 | 25.78 | 25.38 | 25.78 | 25.54 | - |
05 abr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.76 | - |
04 abr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.37 | - |
03 abr 2024 | 24.09 | 24.09 | 23.77 | 23.77 | 23.55 | - |
02 abr 2024 | 23.85 | 24.75 | 23.85 | 24.75 | 24.52 | 100 |
28 mar 2024 | 23.31 | 23.64 | 23.31 | 23.64 | 23.42 | - |
27 mar 2024 | 22.79 | 23.13 | 22.77 | 23.13 | 22.92 | - |
26 mar 2024 | 23.13 | 23.15 | 22.95 | 22.97 | 22.76 | - |
25 mar 2024 | 23.48 | 23.48 | 22.73 | 22.92 | 22.71 | - |
22 mar 2024 | 23.10 | 23.25 | 22.86 | 23.04 | 22.83 | - |
21 mar 2024 | 22.85 | 23.13 | 22.83 | 23.06 | 22.85 | - |
20 mar 2024 | 22.30 | 22.55 | 22.30 | 22.43 | 22.22 | - |
19 mar 2024 | 22.71 | 22.71 | 22.10 | 22.23 | 22.02 | - |
18 mar 2024 | 22.78 | 22.78 | 22.28 | 22.53 | 22.32 | - |
15 mar 2024 | 22.19 | 22.80 | 22.19 | 22.80 | 22.59 | 250 |
14 mar 2024 | 22.57 | 22.58 | 21.98 | 22.17 | 21.97 | - |
13 mar 2024 | 21.29 | 21.89 | 21.29 | 21.89 | 21.69 | - |
12 mar 2024 | 21.44 | 21.44 | 21.14 | 21.14 | 20.94 | - |
11 mar 2024 | 20.81 | 21.07 | 20.47 | 21.04 | 20.85 | - |
08 mar 2024 | 21.02 | 21.02 | 20.55 | 20.55 | 20.36 | - |
07 mar 2024 | 20.32 | 20.95 | 20.32 | 20.83 | 20.64 | - |
06 mar 2024 | 20.74 | 20.74 | 20.23 | 20.66 | 20.47 | - |
05 mar 2024 | 21.40 | 21.43 | 20.87 | 20.87 | 20.68 | - |
04 mar 2024 | 21.17 | 21.25 | 21.02 | 21.18 | 20.98 | - |
01 mar 2024 | 21.37 | 21.38 | 20.33 | 20.33 | 20.14 | - |
29 feb 2024 | 20.68 | 20.90 | 20.60 | 20.90 | 20.71 | - |
28 feb 2024 | 20.97 | 20.97 | 20.53 | 20.63 | 20.44 | - |
27 feb 2024 | 20.66 | 21.12 | 20.66 | 21.11 | 20.91 | - |
26 feb 2024 | 20.85 | 20.92 | 20.57 | 20.57 | 20.38 | 130 |
23 feb 2024 | 20.80 | 20.98 | 20.62 | 20.98 | 20.79 | - |
22 feb 2024 | 20.78 | 20.78 | 20.50 | 20.67 | 20.48 | - |
21 feb 2024 | 20.78 | 20.78 | 20.47 | 20.57 | 20.38 | - |
20 feb 2024 | 20.71 | 20.95 | 20.28 | 20.54 | 20.35 | - |
19 feb 2024 | 20.85 | 20.85 | 20.40 | 20.53 | 20.34 | - |
16 feb 2024 | 19.86 | 20.99 | 19.86 | 20.99 | 20.80 | 100 |
15 feb 2024 | 19.65 | 19.65 | 19.43 | 19.50 | 19.32 | - |
14 feb 2024 | 19.44 | 19.45 | 19.17 | 19.42 | 19.24 | 90 |
13 feb 2024 | 19.53 | 19.70 | 19.50 | 19.52 | 19.34 | - |
12 feb 2024 | 19.26 | 19.45 | 19.14 | 19.45 | 19.28 | - |
09 feb 2024 | 19.48 | 19.49 | 18.94 | 18.97 | 18.79 | - |
08 feb 2024 | 19.91 | 19.91 | 19.75 | 19.85 | 19.67 | - |
*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. |