Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 30.68 | 30.69 | 30.55 | 30.64 | 30.64 | 25 |
24 jun 2024 | 30.87 | 30.87 | 30.46 | 30.63 | 30.63 | 389 |
21 jun 2024 | 30.67 | 30.72 | 30.34 | 30.72 | 30.72 | 50 |
20 jun 2024 | 30.75 | 30.75 | 30.27 | 30.70 | 30.70 | 80 |
19 jun 2024 | 30.37 | 30.40 | 29.98 | 30.40 | 30.40 | 200 |
18 jun 2024 | 31.01 | 31.01 | 30.49 | 30.52 | 30.52 | 500 |
17 jun 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
14 jun 2024 | 30.65 | 30.92 | 30.64 | 30.83 | 30.83 | 300 |
13 jun 2024 | 30.80 | 30.80 | 30.53 | 30.53 | 30.53 | - |
12 jun 2024 | 31.00 | 31.09 | 30.82 | 30.89 | 30.89 | 52 |
11 jun 2024 | 31.05 | 31.05 | 30.69 | 30.69 | 30.69 | 120 |
10 jun 2024 | 31.31 | 31.31 | 31.08 | 31.08 | 31.08 | 200 |
07 jun 2024 | 31.93 | 31.93 | 31.37 | 31.42 | 31.42 | - |
06 jun 2024 | 31.25 | 31.79 | 31.25 | 31.79 | 31.79 | 60 |
05 jun 2024 | 31.25 | 31.25 | 31.08 | 31.13 | 31.13 | 325 |
04 jun 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
03 jun 2024 | 31.70 | 31.70 | 31.57 | 31.57 | 31.57 | 260 |
31 may 2024 | 31.11 | 31.11 | 30.50 | 30.99 | 30.99 | 301 |
30 may 2024 | 30.45 | 30.84 | 30.31 | 30.84 | 30.84 | 94 |
29 may 2024 | 31.11 | 31.11 | 30.85 | 30.85 | 30.85 | 5 |
28 may 2024 | 31.81 | 31.81 | 31.40 | 31.40 | 31.40 | 10 |
27 may 2024 | 32.49 | 32.49 | 31.66 | 32.38 | 32.38 | 30 |
24 may 2024 | 31.82 | 31.82 | 31.73 | 31.75 | 31.75 | 31 |
23 may 2024 | 32.21 | 32.24 | 31.94 | 31.94 | 31.94 | 60 |
22 may 2024 | 32.23 | 32.23 | 32.02 | 32.11 | 32.11 | - |
21 may 2024 | 32.62 | 32.62 | 32.24 | 32.35 | 32.35 | 362 |
20 may 2024 | 33.19 | 33.19 | 32.62 | 32.62 | 32.62 | 220 |
17 may 2024 | 32.62 | 32.78 | 32.62 | 32.72 | 32.72 | 100 |
16 may 2024 | 32.92 | 32.92 | 32.60 | 32.60 | 32.60 | 2 |
15 may 2024 | 33.45 | 33.47 | 32.74 | 32.90 | 32.90 | - |
14 may 2024 | 33.13 | 33.28 | 32.98 | 33.22 | 33.22 | - |
13 may 2024 | 33.33 | 33.33 | 32.94 | 32.94 | 32.94 | 100 |
10 may 2024 | 32.88 | 33.10 | 32.88 | 33.08 | 33.08 | - |
09 may 2024 | 32.63 | 33.06 | 32.63 | 32.97 | 32.97 | 18 |
08 may 2024 | 32.12 | 32.70 | 32.12 | 32.68 | 32.68 | 100 |
07 may 2024 | 31.80 | 32.31 | 31.80 | 32.14 | 32.14 | 110 |
06 may 2024 | 32.25 | 32.46 | 31.80 | 31.92 | 31.92 | 357 |
03 may 2024 | 32.34 | 32.40 | 32.13 | 32.20 | 32.20 | - |
02 may 2024 | 32.91 | 32.91 | 32.02 | 32.02 | 32.02 | - |
30 abr 2024 | 32.83 | 32.83 | 32.51 | 32.56 | 32.56 | 150 |
29 abr 2024 | 32.81 | 32.83 | 32.58 | 32.63 | 32.63 | 178 |
26 abr 2024 | 32.67 | 32.67 | 32.29 | 32.50 | 32.50 | 175 |
25 abr 2024 | 32.79 | 32.79 | 32.12 | 32.19 | 32.19 | 91 |
24 abr 2024 | 32.97 | 32.98 | 32.81 | 32.81 | 32.81 | - |
23 abr 2024 | 33.27 | 33.27 | 32.99 | 32.99 | 32.99 | - |
22 abr 2024 | 33.10 | 33.39 | 33.10 | 33.39 | 33.39 | 66 |
19 abr 2024 | 32.67 | 33.01 | 32.67 | 32.74 | 32.74 | 173 |
18 abr 2024 | 33.01 | 33.42 | 32.99 | 33.19 | 33.19 | 300 |
17 abr 2024 | 31.97 | 32.75 | 31.97 | 32.75 | 32.75 | 15 |
16 abr 2024 | 32.48 | 32.54 | 31.90 | 31.90 | 31.90 | 100 |
15 abr 2024 | 32.81 | 32.83 | 32.20 | 32.20 | 32.20 | 1,415 |
12 abr 2024 | 33.17 | 33.17 | 32.85 | 32.85 | 32.85 | 73 |
11 abr 2024 | 32.89 | 33.21 | 32.89 | 33.04 | 33.04 | 40 |
10 abr 2024 | 33.03 | 33.35 | 32.91 | 33.06 | 33.06 | - |
09 abr 2024 | 33.01 | 33.20 | 32.87 | 33.09 | 33.09 | - |
08 abr 2024 | 33.49 | 33.49 | 33.01 | 33.03 | 33.03 | 40 |
05 abr 2024 | 33.51 | 33.71 | 33.51 | 33.71 | 33.71 | 400 |
04 abr 2024 | 33.79 | 33.99 | 33.79 | 33.99 | 33.99 | 10 |
03 abr 2024 | 34.40 | 34.40 | 34.25 | 34.25 | 34.25 | 22 |
02 abr 2024 | 33.90 | 34.48 | 33.90 | 34.48 | 34.48 | 229 |
28 mar 2024 | 34.22 | 34.50 | 34.18 | 34.18 | 34.18 | 29 |
27 mar 2024 | 34.08 | 34.22 | 33.96 | 34.22 | 34.22 | 20 |
26 mar 2024 | 33.70 | 33.92 | 33.60 | 33.78 | 33.78 | 140 |
25 mar 2024 | 33.94 | 34.00 | 33.84 | 33.90 | 33.90 | 22 |
22 mar 2024 | 33.68 | 34.06 | 33.68 | 34.04 | 34.04 | - |
21 mar 2024 | 33.58 | 33.70 | 33.48 | 33.68 | 33.68 | - |
20 mar 2024 | 33.02 | 33.52 | 33.02 | 33.26 | 33.26 | 150 |
19 mar 2024 | 33.62 | 33.62 | 33.24 | 33.30 | 33.30 | - |
18 mar 2024 | 33.90 | 33.96 | 33.64 | 33.64 | 33.64 | - |
15 mar 2024 | 34.28 | 34.32 | 33.84 | 34.08 | 34.08 | 1,156 |
14 mar 2024 | 34.28 | 34.92 | 34.28 | 34.32 | 34.32 | 5 |
13 mar 2024 | 34.42 | 34.42 | 34.18 | 34.26 | 34.26 | 50 |
12 mar 2024 | 34.52 | 34.56 | 34.36 | 34.36 | 34.36 | 138 |
11 mar 2024 | 33.76 | 34.54 | 33.72 | 34.54 | 34.54 | 149 |
08 mar 2024 | 33.70 | 33.96 | 33.70 | 33.96 | 33.96 | 50 |
07 mar 2024 | 33.86 | 33.86 | 33.44 | 33.70 | 33.70 | 10 |
06 mar 2024 | 34.34 | 34.34 | 33.90 | 33.96 | 33.96 | 80 |
05 mar 2024 | 34.36 | 34.64 | 34.32 | 34.54 | 34.54 | - |
04 mar 2024 | 34.68 | 34.68 | 34.34 | 34.52 | 34.52 | 85 |
01 mar 2024 | 34.86 | 34.94 | 34.60 | 34.72 | 34.72 | - |
29 feb 2024 | 35.00 | 35.00 | 34.52 | 34.96 | 34.96 | 282 |
29 feb 2024 | 0.3205 Dividendo | |||||
28 feb 2024 | 35.76 | 35.76 | 35.26 | 35.26 | 34.94 | 35 |
27 feb 2024 | 34.82 | 35.44 | 34.82 | 35.40 | 35.08 | - |
26 feb 2024 | 34.66 | 35.16 | 34.66 | 35.12 | 34.80 | - |
23 feb 2024 | 34.82 | 35.06 | 34.80 | 35.06 | 34.74 | 20 |
22 feb 2024 | 35.06 | 35.06 | 34.68 | 34.98 | 34.66 | 108 |
21 feb 2024 | 34.92 | 35.02 | 34.76 | 34.78 | 34.46 | - |
20 feb 2024 | 34.22 | 34.52 | 34.22 | 34.46 | 34.15 | - |
19 feb 2024 | 34.18 | 34.32 | 34.02 | 34.32 | 34.01 | - |
16 feb 2024 | 33.96 | 34.44 | 33.96 | 34.40 | 34.09 | 192 |
15 feb 2024 | 33.38 | 34.02 | 33.38 | 33.84 | 33.53 | 303 |
14 feb 2024 | 33.64 | 33.64 | 33.40 | 33.56 | 33.25 | - |
13 feb 2024 | 33.62 | 33.92 | 33.62 | 33.82 | 33.51 | - |
12 feb 2024 | 33.76 | 33.86 | 33.72 | 33.80 | 33.49 | 111 |
09 feb 2024 | 33.88 | 34.16 | 33.88 | 33.96 | 33.65 | - |
08 feb 2024 | 34.44 | 34.72 | 34.40 | 34.40 | 34.09 | 2 |
07 feb 2024 | 34.54 | 35.08 | 34.54 | 34.70 | 34.38 | - |
06 feb 2024 | 34.88 | 34.88 | 34.46 | 34.68 | 34.36 | 250 |
05 feb 2024 | 34.46 | 34.76 | 34.46 | 34.76 | 34.44 | - |
*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. |