Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 5 |
01 jul 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
28 jun 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
27 jun 2024 | 36.15 | 36.52 | 36.15 | 36.52 | 36.52 | 5 |
26 jun 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
25 jun 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
24 jun 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
21 jun 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
20 jun 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
19 jun 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
18 jun 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
17 jun 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 13 |
14 jun 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
13 jun 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
12 jun 2024 | 35.76 | 36.09 | 35.76 | 36.09 | 36.09 | 250 |
11 jun 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
10 jun 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
07 jun 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
06 jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
05 jun 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
04 jun 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
03 jun 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
31 may 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
30 may 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
29 may 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
28 may 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
27 may 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
24 may 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
23 may 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 280 |
22 may 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
21 may 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
20 may 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
17 may 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
16 may 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
15 may 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
14 may 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
13 may 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
10 may 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
09 may 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
08 may 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
07 may 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 25 |
06 may 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
03 may 2024 | 36.18 | 36.72 | 36.18 | 36.72 | 36.72 | 400 |
02 may 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
30 abr 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
30 abr 2024 | 0.3 Dividendo | |||||
29 abr 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.26 | - |
26 abr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.08 | - |
25 abr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.55 | - |
24 abr 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.68 | - |
23 abr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.80 | - |
22 abr 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.59 | 13 |
19 abr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.78 | - |
18 abr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.60 | - |
17 abr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.45 | - |
16 abr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 33.96 | - |
15 abr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.53 | - |
12 abr 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.05 | - |
11 abr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.81 | - |
10 abr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.61 | - |
09 abr 2024 | 35.34 | 36.40 | 35.34 | 36.40 | 36.10 | 90 |
08 abr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 34.92 | - |
05 abr 2024 | 35.40 | 35.63 | 35.40 | 35.63 | 35.33 | 100 |
04 abr 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.58 | - |
03 abr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.81 | - |
02 abr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.39 | - |
28 mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.32 | - |
27 mar 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 35.85 | - |
26 mar 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 35.95 | - |
25 mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 35.88 | - |
22 mar 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.03 | - |
21 mar 2024 | 36.44 | 37.83 | 36.44 | 37.83 | 37.52 | 650 |
20 mar 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.46 | - |
19 mar 2024 | 34.86 | 34.91 | 34.86 | 34.91 | 34.62 | 20 |
18 mar 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.19 | - |
15 mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.15 | - |
14 mar 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.72 | - |
13 mar 2024 | 34.82 | 34.93 | 34.82 | 34.93 | 34.64 | 70 |
12 mar 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 33.93 | - |
11 mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.73 | - |
08 mar 2024 | 33.21 | 33.65 | 33.21 | 33.65 | 33.37 | 145 |
07 mar 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.59 | - |
06 mar 2024 | 33.09 | 33.09 | 32.86 | 32.86 | 32.59 | 10 |
05 mar 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.50 | - |
04 mar 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.98 | - |
01 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.82 | 100 |
29 feb 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 32.97 | - |
28 feb 2024 | 33.61 | 33.76 | 33.61 | 33.76 | 33.48 | 20 |
27 feb 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.76 | - |
26 feb 2024 | 33.24 | 33.72 | 33.24 | 33.72 | 33.44 | 500 |
23 feb 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 32.86 | - |
22 feb 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.15 | - |
21 feb 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.48 | 60 |
20 feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 32.89 | - |
19 feb 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 32.96 | - |
16 feb 2024 | 34.00 | 34.26 | 34.00 | 34.26 | 33.98 | 10 |
15 feb 2024 | 33.57 | 33.57 | 33.44 | 33.44 | 33.17 | 178 |
14 feb 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.55 | - |
13 feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.75 | - |
12 feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.00 | - |
*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. |