Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
27 jun 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
26 jun 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
25 jun 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
24 jun 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
21 jun 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
20 jun 2024 | 26.13 | 26.18 | 26.13 | 26.18 | 26.18 | 100 |
19 jun 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
18 jun 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
17 jun 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
14 jun 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
13 jun 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
12 jun 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
11 jun 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
10 jun 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
07 jun 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
06 jun 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
05 jun 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
04 jun 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
03 jun 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
31 may 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
30 may 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
29 may 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
29 may 2024 | 5 Dividendo | |||||
28 may 2024 | 28.99 | 29.38 | 28.99 | 29.38 | 24.38 | 200 |
27 may 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 23.52 | - |
24 may 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 23.33 | - |
23 may 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 23.53 | - |
22 may 2024 | 28.22 | 28.41 | 28.22 | 28.41 | 23.58 | 200 |
21 may 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 22.84 | - |
20 may 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 22.80 | - |
17 may 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 23.03 | - |
16 may 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 22.68 | - |
15 may 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 22.54 | - |
14 may 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 22.30 | - |
13 may 2024 | 27.25 | 27.25 | 27.21 | 27.21 | 22.58 | - |
10 may 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 22.43 | - |
09 may 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 22.37 | - |
08 may 2024 | 27.16 | 27.16 | 26.92 | 26.92 | 22.34 | 750 |
07 may 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 22.68 | - |
06 may 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 22.41 | - |
03 may 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 22.03 | - |
02 may 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 22.27 | - |
30 abr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 22.32 | - |
29 abr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 22.11 | - |
26 abr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 22.65 | - |
25 abr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 23.48 | - |
24 abr 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 24.09 | - |
23 abr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 23.92 | - |
22 abr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 23.77 | - |
19 abr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 23.55 | - |
18 abr 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 23.21 | - |
17 abr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 23.54 | - |
16 abr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 23.44 | - |
15 abr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 24.15 | - |
12 abr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 23.98 | - |
11 abr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 23.84 | - |
10 abr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 23.82 | - |
09 abr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 24.91 | - |
08 abr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 25.01 | - |
05 abr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 25.08 | - |
04 abr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 25.17 | - |
03 abr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 24.36 | - |
02 abr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 24.15 | - |
28 mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 24.34 | - |
27 mar 2024 | 29.10 | 29.10 | 29.01 | 29.01 | 24.07 | - |
26 mar 2024 | 28.95 | 28.98 | 28.95 | 28.98 | 24.05 | 100 |
25 mar 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 24.46 | - |
22 mar 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 24.13 | - |
21 mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 24.28 | - |
20 mar 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 24.31 | - |
19 mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 24.04 | - |
18 mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 23.74 | - |
15 mar 2024 | 28.70 | 28.70 | 28.35 | 28.35 | 23.53 | 60 |
14 mar 2024 | 28.54 | 28.75 | 28.54 | 28.75 | 23.86 | 100 |
13 mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 23.59 | - |
12 mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 23.87 | - |
11 mar 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 23.83 | - |
08 mar 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 23.94 | - |
07 mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 23.71 | - |
06 mar 2024 | 29.24 | 29.24 | 28.71 | 28.71 | 23.82 | 40 |
05 mar 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 24.37 | - |
04 mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 24.82 | - |
01 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 23.90 | - |
29 feb 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 24.11 | - |
28 feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 24.31 | - |
27 feb 2024 | 29.89 | 29.89 | 29.60 | 29.60 | 24.56 | 75 |
26 feb 2024 | 30.03 | 30.03 | 29.94 | 29.94 | 24.84 | 150 |
23 feb 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 25.19 | - |
22 feb 2024 | 30.39 | 30.57 | 30.39 | 30.57 | 25.37 | 400 |
21 feb 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 25.66 | - |
20 feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 26.00 | - |
19 feb 2024 | 31.07 | 31.29 | 31.07 | 31.29 | 25.96 | 200 |
16 feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 25.94 | - |
15 feb 2024 | 31.58 | 31.58 | 31.45 | 31.45 | 26.10 | 120 |
14 feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 25.99 | - |
13 feb 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 26.49 | - |
12 feb 2024 | 31.48 | 31.65 | 31.48 | 31.65 | 26.26 | 6 |
09 feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 25.23 | - |
08 feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 25.39 | - |
*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. |