Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
27 jun 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
26 jun 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
25 jun 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
24 jun 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
21 jun 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
20 jun 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
19 jun 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
18 jun 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
17 jun 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
14 jun 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
13 jun 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
12 jun 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
11 jun 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
10 jun 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
07 jun 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
06 jun 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
05 jun 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
04 jun 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
03 jun 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
31 may 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
30 may 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
29 may 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
28 may 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
27 may 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
24 may 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
23 may 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
22 may 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
21 may 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
20 may 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
17 may 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
16 may 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
15 may 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
14 may 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
13 may 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
10 may 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
09 may 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
08 may 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
07 may 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
06 may 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
03 may 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
02 may 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
30 abr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
29 abr 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
26 abr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
25 abr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
24 abr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
23 abr 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
22 abr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
19 abr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
18 abr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
17 abr 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
16 abr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
15 abr 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
12 abr 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
11 abr 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
10 abr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
09 abr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
08 abr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
05 abr 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
04 abr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
03 abr 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
02 abr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
28 mar 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
27 mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
26 mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
25 mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
22 mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
21 mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
20 mar 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
19 mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
18 mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
15 mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
14 mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
13 mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
12 mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
11 mar 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
08 mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
07 mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
06 mar 2024 | 34.34 | 34.34 | 33.82 | 33.82 | 33.82 | 161 |
05 mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
04 mar 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
01 mar 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
29 feb 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
29 feb 2024 | 0.3205 Dividendo | |||||
28 feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.40 | - |
27 feb 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.51 | - |
26 feb 2024 | 34.68 | 35.10 | 34.68 | 35.10 | 34.79 | 10 |
23 feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.45 | - |
22 feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.73 | - |
21 feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.61 | - |
20 feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 33.91 | - |
19 feb 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 33.93 | - |
16 feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 33.91 | - |
15 feb 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.12 | - |
14 feb 2024 | 33.64 | 33.64 | 33.22 | 33.22 | 32.92 | 45 |
13 feb 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.34 | - |
12 feb 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.44 | - |
09 feb 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.42 | - |
08 feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.13 | - |
*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. |