Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 31.28 | 31.35 | 31.22 | 31.06 | 31.06 | 53 |
24 jun 2024 | 30.99 | 31.37 | 30.93 | 31.34 | 31.34 | 6,816 |
21 jun 2024 | 31.04 | 31.04 | 30.90 | 30.93 | 30.93 | 4,955 |
20 jun 2024 | 31.07 | 31.08 | 31.01 | 31.01 | 31.01 | 18,822 |
19 jun 2024 | 31.10 | 31.19 | 30.97 | 30.99 | 30.99 | 1,070 |
18 jun 2024 | 30.84 | 31.03 | 30.79 | 30.96 | 30.96 | 1,243 |
17 jun 2024 | 30.79 | 30.84 | 30.58 | 30.68 | 30.68 | 10,733 |
14 jun 2024 | 30.93 | 30.93 | 30.48 | 30.61 | 30.61 | 27,148 |
13 jun 2024 | 31.12 | 31.22 | 30.90 | 30.87 | 30.87 | 26,297 |
12 jun 2024 | 31.06 | 31.51 | 31.02 | 31.43 | 31.43 | 2,434 |
11 jun 2024 | 31.14 | 31.16 | 30.92 | 30.92 | 30.92 | 9,286 |
10 jun 2024 | 31.10 | 31.36 | 31.05 | 31.15 | 31.15 | 3,902 |
07 jun 2024 | 31.59 | 31.70 | 31.25 | 31.33 | 31.33 | 7,253 |
06 jun 2024 | 31.69 | 31.69 | 31.55 | 31.60 | 31.60 | 1,735 |
05 jun 2024 | 31.72 | 31.78 | 31.57 | 31.61 | 31.61 | 2,300 |
04 jun 2024 | 31.75 | 31.76 | 31.47 | 31.68 | 31.68 | 400 |
03 jun 2024 | 31.98 | 31.99 | 31.73 | 31.73 | 31.73 | 11,288 |
31 may 2024 | 31.47 | 31.56 | 31.25 | 31.56 | 31.56 | 22,576 |
30 may 2024 | 30.95 | 31.27 | 30.93 | 31.29 | 31.29 | 686 |
29 may 2024 | 31.30 | 31.30 | 30.95 | 30.90 | 30.90 | 4,176 |
28 may 2024 | 31.57 | 31.67 | 31.46 | 31.47 | 31.47 | 2,626 |
24 may 2024 | 31.38 | 31.53 | 31.31 | 31.48 | 31.48 | 57,281 |
23 may 2024 | 31.96 | 32.00 | 31.53 | 31.65 | 31.65 | 8,318 |
22 may 2024 | 32.02 | 32.08 | 31.93 | 31.99 | 31.99 | 6,550 |
21 may 2024 | 32.10 | 32.14 | 32.02 | 32.14 | 32.14 | 44,710 |
20 may 2024 | 32.19 | 32.35 | 32.19 | 32.29 | 32.29 | 1,132 |
17 may 2024 | 32.25 | 32.29 | 32.10 | 32.24 | 32.24 | 51,291 |
16 may 2024 | 32.28 | 32.29 | 32.14 | 32.22 | 32.22 | 5,161 |
15 may 2024 | 32.00 | 32.13 | 31.92 | 32.11 | 32.11 | 2,727 |
14 may 2024 | 31.82 | 31.97 | 31.76 | 31.87 | 31.87 | 13,332 |
13 may 2024 | 31.80 | 31.96 | 31.71 | 31.91 | 31.91 | 9,516 |
10 may 2024 | 31.88 | 31.90 | 31.78 | 31.72 | 31.72 | 198 |
09 may 2024 | 31.37 | 31.50 | 31.36 | 31.57 | 31.57 | 192 |
08 may 2024 | 31.34 | 31.45 | 31.19 | 31.37 | 31.37 | 5,785 |
07 may 2024 | 31.38 | 31.50 | 31.25 | 31.50 | 31.50 | 11,959 |
03 may 2024 | 30.93 | 31.26 | 30.88 | 31.12 | 31.12 | 471 |
02 may 2024 | 30.81 | 30.83 | 30.70 | 30.70 | 30.70 | 1,644 |
02 may 2024 | 0.2985 Dividendo | |||||
01 may 2024 | 30.60 | 30.87 | 30.60 | 30.77 | 30.47 | 6,812 |
30 abr 2024 | 31.07 | 31.07 | 30.92 | 30.87 | 30.57 | 406 |
29 abr 2024 | 30.88 | 31.07 | 30.82 | 31.07 | 30.77 | 2,113 |
26 abr 2024 | 30.81 | 30.96 | 30.80 | 30.89 | 30.59 | 3,778 |
25 abr 2024 | 31.00 | 31.05 | 30.56 | 30.63 | 30.33 | 5,241 |
24 abr 2024 | 30.93 | 30.93 | 30.67 | 30.76 | 30.47 | 7,379 |
23 abr 2024 | 30.74 | 30.93 | 30.64 | 30.93 | 30.63 | 9,156 |
22 abr 2024 | 30.60 | 30.67 | 30.48 | 30.62 | 30.32 | 22,769 |
19 abr 2024 | 29.90 | 30.35 | 29.90 | 30.36 | 30.07 | 2,772 |
18 abr 2024 | 29.99 | 30.13 | 29.90 | 30.08 | 29.79 | 1,048 |
17 abr 2024 | 29.65 | 29.91 | 29.58 | 29.77 | 29.48 | 1,579 |
16 abr 2024 | 29.90 | 29.95 | 29.63 | 29.69 | 29.41 | 8,667 |
15 abr 2024 | 30.23 | 30.41 | 30.14 | 30.17 | 29.88 | 372 |
12 abr 2024 | 30.70 | 30.70 | 30.35 | 30.33 | 30.04 | 440 |
11 abr 2024 | 30.57 | 30.60 | 30.36 | 30.39 | 30.10 | 976 |
10 abr 2024 | 31.36 | 31.45 | 30.57 | 30.59 | 30.30 | 20,544 |
09 abr 2024 | 31.11 | 31.29 | 31.07 | 31.16 | 30.86 | 196 |
08 abr 2024 | 30.76 | 31.11 | 30.76 | 31.09 | 30.79 | 2,089 |
05 abr 2024 | 30.93 | 30.96 | 30.62 | 30.78 | 30.48 | 941 |
04 abr 2024 | 31.16 | 31.20 | 31.00 | 31.22 | 30.92 | 3,626 |
03 abr 2024 | 31.00 | 31.03 | 30.90 | 31.02 | 30.72 | 11,816 |
02 abr 2024 | 31.05 | 31.27 | 30.95 | 30.98 | 30.68 | 3,287 |
28 mar 2024 | 31.40 | 31.40 | 31.13 | 31.30 | 31.00 | 2,801 |
27 mar 2024 | 30.81 | 31.04 | 30.79 | 31.04 | 30.74 | 1,347 |
26 mar 2024 | 30.82 | 31.08 | 30.74 | 30.78 | 30.48 | 4,431 |
25 mar 2024 | 30.88 | 30.96 | 30.76 | 30.90 | 30.60 | 4,548 |
22 mar 2024 | 31.27 | 31.27 | 31.02 | 30.94 | 30.64 | 4,736 |
21 mar 2024 | 31.25 | 31.34 | 31.10 | 31.13 | 30.82 | 18,516 |
20 mar 2024 | 30.64 | 30.80 | 30.64 | 30.79 | 30.49 | 3,504 |
19 mar 2024 | 30.82 | 30.82 | 30.60 | 30.80 | 30.50 | 2,428 |
18 mar 2024 | 30.70 | 30.81 | 30.66 | 30.70 | 30.41 | 808 |
15 mar 2024 | 30.75 | 30.80 | 30.73 | 30.75 | 30.45 | 1,812 |
14 mar 2024 | 31.25 | 31.25 | 30.69 | 30.66 | 30.36 | 1,685 |
13 mar 2024 | 31.30 | 31.30 | 31.15 | 31.10 | 30.80 | 6,557 |
12 mar 2024 | 31.24 | 31.30 | 31.10 | 31.05 | 30.75 | 12,062 |
11 mar 2024 | 31.00 | 31.10 | 30.95 | 31.08 | 30.77 | 9,738 |
08 mar 2024 | 31.07 | 31.20 | 30.94 | 31.12 | 30.82 | 7,059 |
07 mar 2024 | 30.63 | 31.00 | 30.63 | 30.92 | 30.62 | 21,920 |
06 mar 2024 | 30.64 | 30.80 | 30.64 | 30.71 | 30.41 | 2,293 |
05 mar 2024 | 30.55 | 30.57 | 30.44 | 30.72 | 30.42 | 924 |
04 mar 2024 | 30.41 | 30.55 | 30.38 | 30.59 | 30.29 | 9,199 |
01 mar 2024 | 30.47 | 30.47 | 30.23 | 30.43 | 30.13 | 3,627 |
29 feb 2024 | 30.42 | 30.62 | 30.26 | 30.41 | 30.11 | 8,339 |
28 feb 2024 | 30.34 | 30.40 | 30.26 | 30.33 | 30.04 | 3,982 |
27 feb 2024 | 30.28 | 30.36 | 30.24 | 30.37 | 30.08 | 4,238 |
26 feb 2024 | 30.50 | 30.55 | 30.27 | 30.26 | 29.97 | 62,190 |
23 feb 2024 | 30.65 | 30.67 | 30.51 | 30.61 | 30.31 | 1,439 |
22 feb 2024 | 30.70 | 30.79 | 30.44 | 30.50 | 30.20 | 6,768 |
21 feb 2024 | 30.39 | 30.53 | 30.32 | 30.53 | 30.23 | 8,840 |
20 feb 2024 | 30.36 | 30.36 | 30.12 | 30.42 | 30.13 | 26,080 |
19 feb 2024 | 30.30 | 30.35 | 30.20 | 30.21 | 29.92 | 36,546 |
16 feb 2024 | 30.38 | 30.42 | 30.15 | 30.31 | 30.01 | 7,900 |
15 feb 2024 | 29.89 | 30.21 | 29.85 | 30.07 | 29.78 | 662 |
14 feb 2024 | 29.60 | 29.69 | 29.52 | 29.61 | 29.32 | 11,721 |
13 feb 2024 | 30.23 | 30.23 | 29.44 | 29.52 | 29.23 | 4,023 |
12 feb 2024 | 29.88 | 30.09 | 29.76 | 30.09 | 29.80 | 1,849 |
09 feb 2024 | 29.80 | 29.89 | 29.56 | 29.66 | 29.37 | 291 |
08 feb 2024 | 29.88 | 29.94 | 29.66 | 29.68 | 29.39 | 2,911 |
07 feb 2024 | 30.02 | 30.07 | 29.82 | 29.82 | 29.53 | 5,969 |
06 feb 2024 | 29.90 | 30.00 | 29.80 | 30.01 | 29.72 | 4,583 |
05 feb 2024 | 30.40 | 30.40 | 29.93 | 29.92 | 29.62 | 4,773 |
02 feb 2024 | 30.96 | 30.96 | 30.21 | 30.34 | 30.05 | 8,757 |
*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. |