Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
02 jul 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
01 jul 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
28 jun 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
27 jun 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
26 jun 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
25 jun 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
24 jun 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
21 jun 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
20 jun 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
18 jun 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
17 jun 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
14 jun 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
13 jun 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
12 jun 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
11 jun 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
10 jun 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
07 jun 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
06 jun 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
05 jun 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
04 jun 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
03 jun 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
31 may 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
30 may 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
29 may 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
28 may 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
24 may 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
23 may 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
22 may 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
21 may 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
20 may 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
17 may 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
16 may 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
15 may 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
14 may 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
13 may 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
10 may 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
09 may 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
08 may 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
07 may 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
06 may 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
03 may 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
02 may 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
01 may 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
30 abr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
29 abr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
26 abr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
25 abr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
24 abr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
23 abr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
22 abr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
19 abr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
18 abr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
17 abr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
16 abr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
15 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
12 abr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
11 abr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
10 abr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
09 abr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
08 abr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
05 abr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
04 abr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
03 abr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
02 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
01 abr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
28 mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
27 mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
26 mar 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
25 mar 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
22 mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
21 mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
20 mar 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
19 mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
18 mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
15 mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
14 mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
13 mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
12 mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
11 mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
08 mar 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
08 mar 2024 | 0.014 Dividendo | |||||
08 mar 2024 | 0.44 Ganancias de capital | |||||
07 mar 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 26.84 | - |
06 mar 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 26.66 | - |
05 mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.50 | - |
04 mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.51 | - |
01 mar 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.44 | - |
29 feb 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.33 | - |
28 feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.30 | - |
27 feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.30 | - |
26 feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.21 | - |
23 feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.36 | - |
22 feb 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.25 | - |
21 feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.07 | - |
20 feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 25.93 | - |
16 feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.00 | - |
15 feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.11 | - |
14 feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.73 | - |
13 feb 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.50 | - |
*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. |