Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
27 jun 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
26 jun 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
25 jun 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
24 jun 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
21 jun 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
20 jun 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
18 jun 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
17 jun 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
14 jun 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
13 jun 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
12 jun 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
11 jun 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
10 jun 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
07 jun 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
06 jun 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
05 jun 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
04 jun 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
03 jun 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
31 may 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
30 may 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
29 may 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
28 may 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
24 may 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
23 may 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
22 may 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
21 may 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
20 may 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
17 may 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
16 may 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
15 may 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
14 may 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
13 may 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
10 may 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
09 may 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
08 may 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
07 may 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
06 may 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
03 may 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
02 may 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
01 may 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
30 abr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
29 abr 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
26 abr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
25 abr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
24 abr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
23 abr 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
22 abr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
19 abr 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
18 abr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
17 abr 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
16 abr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
15 abr 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
12 abr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
11 abr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
10 abr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
09 abr 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
08 abr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
05 abr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
04 abr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
03 abr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
02 abr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
01 abr 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
28 mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
27 mar 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
26 mar 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
25 mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
22 mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
21 mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
20 mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
20 mar 2024 | 0.151 Dividendo | |||||
19 mar 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 30.98 | - |
18 mar 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.83 | - |
15 mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.73 | - |
14 mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.80 | - |
13 mar 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.93 | - |
12 mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.85 | - |
11 mar 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.70 | - |
08 mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.63 | - |
07 mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.65 | - |
06 mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.48 | - |
05 mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.37 | - |
04 mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.47 | - |
01 mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.39 | - |
29 feb 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.22 | - |
28 feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.15 | - |
27 feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.14 | - |
26 feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.09 | - |
23 feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.25 | - |
22 feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.20 | - |
21 feb 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.96 | - |
20 feb 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.81 | - |
16 feb 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.87 | - |
15 feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.90 | - |
14 feb 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.57 | - |
13 feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.40 | - |
12 feb 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.81 | - |
09 feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.71 | - |
08 feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.72 | - |
07 feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.71 | - |
*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. |