Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 jul 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 125 |
05 jul 2024 | 31.52 | 31.52 | 31.04 | 31.18 | 31.18 | - |
04 jul 2024 | 31.52 | 31.66 | 31.42 | 31.42 | 31.42 | - |
03 jul 2024 | 31.52 | 31.64 | 31.42 | 31.42 | 31.42 | - |
02 jul 2024 | 31.62 | 31.62 | 31.28 | 31.32 | 31.32 | - |
01 jul 2024 | 32.02 | 32.02 | 31.68 | 31.68 | 31.68 | - |
28 jun 2024 | 31.48 | 31.66 | 31.40 | 31.66 | 31.66 | - |
27 jun 2024 | 31.74 | 31.74 | 31.40 | 31.40 | 31.40 | - |
26 jun 2024 | 32.00 | 32.00 | 31.60 | 31.72 | 31.72 | - |
25 jun 2024 | 32.12 | 32.12 | 31.82 | 31.82 | 31.82 | - |
24 jun 2024 | 31.92 | 32.26 | 31.50 | 32.20 | 32.20 | - |
21 jun 2024 | 31.96 | 31.96 | 31.82 | 31.94 | 31.94 | - |
20 jun 2024 | 31.70 | 32.28 | 31.70 | 32.28 | 32.28 | - |
19 jun 2024 | 31.78 | 31.78 | 31.60 | 31.66 | 31.66 | - |
18 jun 2024 | 31.62 | 31.74 | 31.62 | 31.74 | 31.74 | - |
17 jun 2024 | 31.44 | 31.66 | 31.20 | 31.42 | 31.42 | - |
14 jun 2024 | 32.06 | 32.06 | 31.36 | 31.38 | 31.38 | - |
13 jun 2024 | 32.78 | 32.78 | 31.98 | 31.98 | 31.98 | - |
12 jun 2024 | 32.14 | 33.00 | 32.14 | 32.86 | 32.86 | - |
11 jun 2024 | 32.20 | 32.20 | 31.94 | 31.98 | 31.98 | - |
10 jun 2024 | 32.00 | 32.12 | 31.84 | 32.12 | 32.12 | - |
07 jun 2024 | 32.74 | 32.80 | 32.16 | 32.16 | 32.16 | - |
06 jun 2024 | 32.70 | 32.78 | 32.70 | 32.78 | 32.78 | - |
05 jun 2024 | 32.38 | 32.62 | 32.38 | 32.60 | 32.60 | - |
04 jun 2024 | 32.34 | 32.36 | 32.08 | 32.14 | 32.14 | - |
03 jun 2024 | 32.78 | 32.78 | 32.32 | 32.32 | 32.32 | - |
31 may 2024 | 31.88 | 32.48 | 31.84 | 32.48 | 32.48 | - |
30 may 2024 | 31.34 | 31.78 | 31.34 | 31.78 | 31.78 | - |
29 may 2024 | 31.70 | 31.76 | 31.46 | 31.46 | 31.46 | - |
28 may 2024 | 31.76 | 31.84 | 31.76 | 31.80 | 31.80 | - |
27 may 2024 | 32.02 | 32.02 | 31.66 | 31.74 | 31.74 | - |
24 may 2024 | 31.62 | 32.02 | 31.60 | 31.98 | 31.98 | - |
23 may 2024 | 31.96 | 32.24 | 31.80 | 31.80 | 31.80 | - |
22 may 2024 | 31.88 | 32.04 | 31.84 | 31.84 | 31.84 | - |
21 may 2024 | 31.86 | 32.02 | 31.86 | 31.86 | 31.86 | - |
20 may 2024 | 31.18 | 31.90 | 31.18 | 31.86 | 31.86 | - |
17 may 2024 | 30.98 | 31.14 | 30.86 | 31.14 | 31.14 | - |
16 may 2024 | 31.50 | 31.50 | 31.02 | 31.10 | 31.10 | - |
15 may 2024 | 31.28 | 31.46 | 31.28 | 31.46 | 31.46 | - |
14 may 2024 | 31.00 | 31.20 | 30.94 | 31.20 | 31.20 | - |
13 may 2024 | 31.18 | 31.18 | 30.94 | 31.04 | 31.04 | - |
10 may 2024 | 30.62 | 31.14 | 30.62 | 31.14 | 31.14 | - |
09 may 2024 | 30.44 | 30.60 | 30.42 | 30.60 | 30.60 | - |
08 may 2024 | 30.58 | 30.62 | 30.48 | 30.48 | 30.48 | - |
07 may 2024 | 30.32 | 30.64 | 30.32 | 30.64 | 30.64 | - |
06 may 2024 | 30.18 | 30.30 | 30.02 | 30.30 | 30.30 | - |
03 may 2024 | 30.14 | 30.18 | 30.00 | 30.18 | 30.18 | - |
02 may 2024 | 30.12 | 30.24 | 30.04 | 30.06 | 30.06 | - |
30 abr 2024 | 30.20 | 30.28 | 30.06 | 30.06 | 30.06 | - |
29 abr 2024 | 30.12 | 30.30 | 30.12 | 30.24 | 30.24 | - |
26 abr 2024 | 29.66 | 30.06 | 29.66 | 29.98 | 29.98 | - |
25 abr 2024 | 30.30 | 30.30 | 29.40 | 29.40 | 29.40 | - |
24 abr 2024 | 30.90 | 30.90 | 30.38 | 30.38 | 30.38 | - |
23 abr 2024 | 30.56 | 30.80 | 30.56 | 30.80 | 30.80 | - |
22 abr 2024 | 30.44 | 30.50 | 30.38 | 30.50 | 30.50 | - |
19 abr 2024 | 30.28 | 30.30 | 30.06 | 30.26 | 30.26 | - |
18 abr 2024 | 30.52 | 30.70 | 30.50 | 30.58 | 30.58 | - |
17 abr 2024 | 30.24 | 30.84 | 30.24 | 30.42 | 30.42 | - |
16 abr 2024 | 30.54 | 30.54 | 30.32 | 30.42 | 30.42 | - |
15 abr 2024 | 30.84 | 31.10 | 30.84 | 30.86 | 30.86 | - |
12 abr 2024 | 31.06 | 31.32 | 30.58 | 30.58 | 30.58 | - |
12 abr 2024 | 7.75 Dividendo | |||||
11 abr 2024 | 31.86 | 31.86 | 31.22 | 31.60 | 23.85 | - |
10 abr 2024 | 31.94 | 32.12 | 31.86 | 31.86 | 24.05 | - |
09 abr 2024 | 31.92 | 32.30 | 31.76 | 31.76 | 23.97 | - |
08 abr 2024 | 31.28 | 32.14 | 31.28 | 32.14 | 24.26 | - |
05 abr 2024 | 31.40 | 31.40 | 31.10 | 31.20 | 23.55 | - |
04 abr 2024 | 31.58 | 31.86 | 31.56 | 31.76 | 23.97 | - |
03 abr 2024 | 31.56 | 31.56 | 31.40 | 31.56 | 23.82 | - |
02 abr 2024 | 31.40 | 31.96 | 31.40 | 31.58 | 23.83 | - |
28 mar 2024 | 32.44 | 32.44 | 31.52 | 31.52 | 23.79 | - |
27 mar 2024 | 32.13 | 32.44 | 32.13 | 32.44 | 24.48 | - |
26 mar 2024 | 32.16 | 32.35 | 32.05 | 32.18 | 24.29 | - |
25 mar 2024 | 32.35 | 32.48 | 32.09 | 32.15 | 24.27 | - |
22 mar 2024 | 32.55 | 32.67 | 32.55 | 32.57 | 24.58 | - |
21 mar 2024 | 32.65 | 32.71 | 32.27 | 32.71 | 24.69 | - |
20 mar 2024 | 32.26 | 32.34 | 32.26 | 32.34 | 24.41 | - |
19 mar 2024 | 31.84 | 32.34 | 31.84 | 32.34 | 24.41 | - |
18 mar 2024 | 33.12 | 33.12 | 31.88 | 31.88 | 24.06 | - |
15 mar 2024 | 32.56 | 33.31 | 32.56 | 33.05 | 24.94 | - |
14 mar 2024 | 32.79 | 32.97 | 32.62 | 32.62 | 24.62 | - |
13 mar 2024 | 32.81 | 32.87 | 32.61 | 32.82 | 24.77 | - |
12 mar 2024 | 32.07 | 32.79 | 32.07 | 32.72 | 24.70 | - |
11 mar 2024 | 31.99 | 32.12 | 31.92 | 31.93 | 24.10 | - |
08 mar 2024 | 31.74 | 32.07 | 31.74 | 32.02 | 24.17 | - |
07 mar 2024 | 31.42 | 31.72 | 31.33 | 31.71 | 23.93 | - |
06 mar 2024 | 31.24 | 31.49 | 31.13 | 31.49 | 23.77 | - |
05 mar 2024 | 31.25 | 31.38 | 31.13 | 31.24 | 23.58 | - |
04 mar 2024 | 31.67 | 31.67 | 31.21 | 31.26 | 23.59 | - |
01 mar 2024 | 31.36 | 31.69 | 31.36 | 31.69 | 23.92 | - |
29 feb 2024 | 31.44 | 31.53 | 31.15 | 31.32 | 23.64 | - |
28 feb 2024 | 31.47 | 31.47 | 31.28 | 31.32 | 23.64 | - |
27 feb 2024 | 31.03 | 31.46 | 31.03 | 31.46 | 23.74 | - |
26 feb 2024 | 31.09 | 31.24 | 31.07 | 31.11 | 23.48 | - |
23 feb 2024 | 30.93 | 31.23 | 30.93 | 31.15 | 23.51 | - |
22 feb 2024 | 30.65 | 31.03 | 30.65 | 30.88 | 23.31 | - |
21 feb 2024 | 30.67 | 30.67 | 30.35 | 30.45 | 22.98 | - |
20 feb 2024 | 30.35 | 30.59 | 30.35 | 30.59 | 23.09 | - |
19 feb 2024 | 30.13 | 30.43 | 30.13 | 30.40 | 22.94 | - |
16 feb 2024 | 30.08 | 30.29 | 30.08 | 30.18 | 22.78 | - |
*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. |