Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
27 jun 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
26 jun 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
25 jun 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
24 jun 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
21 jun 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
20 jun 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
19 jun 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
18 jun 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
17 jun 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
14 jun 2024 | 25.19 | 25.56 | 25.19 | 25.56 | 25.56 | 100 |
13 jun 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
12 jun 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
11 jun 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
10 jun 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
07 jun 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
06 jun 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
05 jun 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
04 jun 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
03 jun 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
31 may 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
30 may 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
29 may 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
28 may 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
27 may 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
24 may 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
23 may 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
22 may 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
21 may 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
20 may 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
17 may 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
16 may 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
15 may 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
14 may 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
13 may 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
10 may 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
09 may 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
08 may 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
07 may 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
06 may 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
03 may 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
02 may 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
30 abr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
29 abr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
26 abr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
25 abr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
24 abr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
23 abr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
22 abr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 35 |
19 abr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
18 abr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
17 abr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
16 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
15 abr 2024 | 27.01 | 27.01 | 26.78 | 26.78 | 26.78 | 60 |
12 abr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
11 abr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
10 abr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
09 abr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
08 abr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 40 |
05 abr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
04 abr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
03 abr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
02 abr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
28 mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
28 mar 2024 | 43.88 Dividendo | |||||
27 mar 2024 | 25.09 | 25.52 | 25.09 | 25.52 | -18.36 | - |
26 mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | -18.50 | - |
25 mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | -18.89 | - |
22 mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | -19.04 | - |
21 mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | -19.04 | - |
20 mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | -18.88 | - |
19 mar 2024 | 26.39 | 26.39 | 26.39 | 26.39 | -18.99 | - |
18 mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | -18.78 | - |
15 mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | -18.71 | - |
14 mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | -18.73 | - |
13 mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | -18.83 | - |
12 mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | -18.82 | - |
11 mar 2024 | 26.38 | 26.38 | 26.38 | 26.38 | -18.98 | - |
08 mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | -19.78 | - |
07 mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | -19.44 | - |
06 mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -19.86 | - |
05 mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -19.86 | - |
04 mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | -19.64 | - |
01 mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | -19.27 | - |
29 feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | -18.96 | - |
28 feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | -19.45 | - |
27 feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | -18.92 | - |
26 feb 2024 | 26.14 | 26.14 | 26.14 | 26.14 | -18.81 | - |
23 feb 2024 | 25.29 | 25.29 | 25.29 | 25.29 | -18.19 | - |
22 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -18.13 | - |
21 feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | -18.20 | - |
20 feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | -18.22 | - |
19 feb 2024 | 24.64 | 25.13 | 24.64 | 25.13 | -18.08 | 360 |
16 feb 2024 | 24.85 | 25.00 | 24.85 | 25.00 | -17.99 | 40 |
15 feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | -17.68 | - |
14 feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | -17.17 | - |
13 feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | -17.61 | - |
12 feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | -17.96 | - |
09 feb 2024 | 24.03 | 24.03 | 24.03 | 24.03 | -17.29 | - |
08 feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | -17.71 | - |
*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. |