Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 60 |
27 jun 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
26 jun 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
25 jun 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
24 jun 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
21 jun 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
20 jun 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
19 jun 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
18 jun 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
17 jun 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
14 jun 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
13 jun 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
12 jun 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
11 jun 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
10 jun 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
07 jun 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
06 jun 2024 | 27.11 | 27.11 | 26.85 | 26.85 | 26.85 | 60 |
05 jun 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
04 jun 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
03 jun 2024 | 28.87 | 28.87 | 28.80 | 28.80 | 28.80 | 100 |
31 may 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
30 may 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
29 may 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
29 may 2024 | 5 Dividendo | |||||
28 may 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 24.01 | - |
27 may 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 23.45 | - |
24 may 2024 | 28.10 | 28.57 | 28.10 | 28.57 | 23.65 | 150 |
23 may 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 23.55 | - |
22 may 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 23.41 | - |
21 may 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 22.69 | - |
20 may 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 22.76 | - |
17 may 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 23.06 | - |
16 may 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 22.62 | - |
15 may 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 22.50 | - |
14 may 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 22.29 | - |
13 may 2024 | 26.94 | 26.94 | 26.79 | 26.79 | 22.17 | 80 |
10 may 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 22.36 | - |
09 may 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 22.31 | - |
08 may 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 22.53 | - |
07 may 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 22.69 | - |
06 may 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 22.35 | - |
03 may 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 22.04 | - |
02 may 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 21.85 | - |
30 abr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 22.34 | - |
29 abr 2024 | 26.60 | 27.00 | 26.60 | 27.00 | 22.35 | 200 |
26 abr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 23.07 | - |
25 abr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 23.51 | - |
24 abr 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 24.02 | - |
23 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 23.93 | - |
22 abr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 23.70 | - |
19 abr 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 23.46 | - |
18 abr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 23.16 | - |
17 abr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 23.42 | - |
16 abr 2024 | 28.30 | 28.47 | 28.30 | 28.47 | 23.56 | 101 |
15 abr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 24.16 | - |
12 abr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 23.97 | - |
11 abr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 23.94 | - |
10 abr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 23.79 | - |
09 abr 2024 | 30.06 | 30.07 | 30.06 | 30.07 | 24.89 | 180 |
08 abr 2024 | 30.17 | 30.17 | 30.11 | 30.11 | 24.92 | 50 |
05 abr 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 24.99 | - |
04 abr 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 25.02 | - |
03 abr 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 24.32 | - |
02 abr 2024 | 29.21 | 29.76 | 29.21 | 29.76 | 24.63 | 100 |
28 mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 24.37 | - |
27 mar 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 23.97 | - |
26 mar 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 24.07 | - |
25 mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 23.98 | - |
22 mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 23.98 | - |
21 mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 24.25 | - |
20 mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 24.32 | - |
19 mar 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 23.97 | - |
18 mar 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 23.73 | - |
15 mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 23.86 | - |
14 mar 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 23.64 | - |
13 mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 23.55 | - |
12 mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 23.90 | - |
11 mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 23.85 | - |
08 mar 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 23.95 | - |
07 mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 23.65 | - |
06 mar 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 24.20 | - |
05 mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 24.37 | - |
04 mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 24.96 | - |
01 mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 24.04 | - |
29 feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 24.16 | - |
28 feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 24.26 | - |
27 feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 24.75 | - |
26 feb 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 24.90 | - |
23 feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 25.20 | - |
22 feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 25.23 | - |
21 feb 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 25.69 | - |
20 feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 25.92 | - |
19 feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 25.67 | - |
16 feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 25.80 | - |
15 feb 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 26.23 | - |
14 feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 25.91 | - |
13 feb 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 26.39 | - |
12 feb 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 26.04 | 20 |
09 feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 25.33 | - |
08 feb 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 25.31 | - |
*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. |