Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
13 jun 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
12 jun 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
11 jun 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
10 jun 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
07 jun 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
06 jun 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
05 jun 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
04 jun 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
03 jun 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
31 may 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
31 may 2024 | 0.28 Dividendo | |||||
30 may 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.32 | - |
29 may 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.56 | - |
28 may 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 32.99 | - |
27 may 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.03 | - |
24 may 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 32.98 | - |
23 may 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.55 | - |
22 may 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.22 | - |
21 may 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.32 | - |
20 may 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.14 | - |
17 may 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.05 | - |
16 may 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 31.89 | - |
15 may 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 31.89 | - |
14 may 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.37 | - |
13 may 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.39 | - |
10 may 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.37 | - |
09 may 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.11 | - |
08 may 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.74 | - |
07 may 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.68 | - |
06 may 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 30.96 | - |
03 may 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.88 | - |
02 may 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.87 | - |
30 abr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.34 | - |
29 abr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.94 | - |
26 abr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.10 | - |
25 abr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.83 | - |
24 abr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.20 | - |
23 abr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.22 | - |
22 abr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.10 | - |
19 abr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.44 | - |
18 abr 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.72 | - |
17 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
16 abr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.07 | - |
15 abr 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.30 | - |
12 abr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.77 | - |
11 abr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.40 | - |
10 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.64 | - |
09 abr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.28 | - |
08 abr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.67 | - |
05 abr 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.59 | - |
04 abr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.76 | - |
03 abr 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.71 | - |
02 abr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.07 | - |
28 mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.21 | - |
27 mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.58 | - |
26 mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.67 | - |
25 mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.73 | - |
22 mar 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.27 | - |
21 mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.62 | - |
20 mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.59 | - |
19 mar 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.38 | - |
18 mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.60 | - |
15 mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.49 | - |
14 mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.62 | - |
13 mar 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.76 | - |
12 mar 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.85 | - |
11 mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.52 | - |
08 mar 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.38 | - |
07 mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.57 | - |
06 mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.59 | - |
05 mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.28 | - |
04 mar 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.48 | - |
01 mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | - |
29 feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.23 | - |
28 feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.50 | - |
28 feb 2024 | 0.28 Dividendo | |||||
27 feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.26 | - |
26 feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.47 | - |
23 feb 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.53 | - |
22 feb 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.20 | - |
21 feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.15 | - |
20 feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 28.92 | - |
19 feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.00 | - |
16 feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.17 | - |
15 feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.02 | - |
14 feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.62 | - |
13 feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.22 | - |
12 feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.05 | - |
09 feb 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 28.81 | - |
08 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.87 | - |
07 feb 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.10 | - |
06 feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.17 | - |
05 feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.23 | - |
02 feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.01 | - |
01 feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 28.98 | - |
31 ene 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.08 | - |
30 ene 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.16 | - |
29 ene 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 27.86 | - |
26 ene 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 27.69 | - |
*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. |