Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 2,650 |
28 jun 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
27 jun 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
26 jun 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
25 jun 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
24 jun 2024 | 30.30 | 30.61 | 30.30 | 30.60 | 30.60 | 4,050 |
21 jun 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
20 jun 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
19 jun 2024 | 31.20 | 31.32 | 31.20 | 31.32 | 31.32 | 250 |
18 jun 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
17 jun 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
14 jun 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
13 jun 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
12 jun 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
11 jun 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
10 jun 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
07 jun 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
06 jun 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
05 jun 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
04 jun 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
03 jun 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
31 may 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
30 may 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
29 may 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
28 may 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
27 may 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
24 may 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
23 may 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 300 |
22 may 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
21 may 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
20 may 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
17 may 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
16 may 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
15 may 2024 | 33.31 | 33.94 | 33.31 | 33.81 | 33.81 | 854 |
14 may 2024 | 33.46 | 34.01 | 33.46 | 34.01 | 34.01 | 150 |
13 may 2024 | 33.31 | 33.55 | 33.01 | 33.55 | 33.55 | 700 |
10 may 2024 | 33.29 | 33.85 | 33.29 | 33.85 | 33.85 | 200 |
09 may 2024 | 31.20 | 32.09 | 31.20 | 32.09 | 32.09 | 310 |
08 may 2024 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | 1,000 |
07 may 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
06 may 2024 | 31.58 | 32.50 | 31.58 | 32.50 | 32.50 | 350 |
03 may 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
02 may 2024 | 31.15 | 32.02 | 31.15 | 32.02 | 32.02 | 600 |
30 abr 2024 | 29.77 | 30.66 | 29.77 | 30.66 | 30.66 | 1,000 |
29 abr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 100 |
26 abr 2024 | 29.53 | 30.09 | 29.53 | 30.09 | 30.09 | 600 |
25 abr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
24 abr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
23 abr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
22 abr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 100 |
19 abr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
18 abr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
17 abr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
16 abr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
15 abr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
12 abr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
11 abr 2024 | 27.48 | 28.21 | 27.48 | 28.21 | 28.21 | 200 |
10 abr 2024 | 27.14 | 27.45 | 27.14 | 27.45 | 27.45 | 200 |
09 abr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
08 abr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
05 abr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
04 abr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
03 abr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
02 abr 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
28 mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
27 mar 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
26 mar 2024 | 27.22 | 28.02 | 27.22 | 28.02 | 28.02 | 2,150 |
25 mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 100 |
22 mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
21 mar 2024 | 28.16 | 28.16 | 27.90 | 27.90 | 27.90 | 950 |
20 mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
19 mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
18 mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
15 mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
14 mar 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
13 mar 2024 | 29.02 | 29.02 | 28.98 | 28.98 | 28.98 | 100 |
13 mar 2024 | 3.91 Dividendo | |||||
12 mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 24.85 | - |
11 mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 23.99 | - |
08 mar 2024 | 27.26 | 27.26 | 27.08 | 27.08 | 23.40 | 38 |
07 mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 23.38 | - |
06 mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 23.97 | - |
05 mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 23.50 | - |
04 mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 24.06 | - |
01 mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 24.26 | - |
29 feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 24.63 | 100 |
28 feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 24.63 | - |
27 feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 24.97 | - |
26 feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 25.30 | - |
23 feb 2024 | 29.72 | 30.24 | 29.72 | 30.24 | 26.13 | 97 |
22 feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 25.45 | - |
21 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 25.40 | - |
20 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.06 | 4 |
19 feb 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 24.87 | - |
16 feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 25.63 | - |
15 feb 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 25.35 | - |
14 feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 24.83 | - |
13 feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 25.01 | - |
12 feb 2024 | 28.42 | 29.32 | 28.42 | 29.30 | 25.32 | 1,750 |
09 feb 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 24.59 | - |
*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. |