Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
03 jul 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
02 jul 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
01 jul 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
28 jun 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
27 jun 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
26 jun 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
25 jun 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
24 jun 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
21 jun 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
20 jun 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
18 jun 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
17 jun 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
14 jun 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
13 jun 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
12 jun 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
11 jun 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
10 jun 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
07 jun 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
06 jun 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
05 jun 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
04 jun 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
03 jun 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
31 may 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
30 may 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
29 may 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
28 may 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
24 may 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
23 may 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
22 may 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
21 may 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
20 may 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
17 may 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
16 may 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
15 may 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
14 may 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
13 may 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
10 may 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
09 may 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
08 may 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
07 may 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
06 may 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
03 may 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
02 may 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
01 may 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
30 abr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
29 abr 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
26 abr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
25 abr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
24 abr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
23 abr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
22 abr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
19 abr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
18 abr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
17 abr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
16 abr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
15 abr 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
12 abr 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
11 abr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
10 abr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
09 abr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
08 abr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
05 abr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
04 abr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
03 abr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
02 abr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
01 abr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
28 mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
27 mar 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
26 mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
25 mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
22 mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
21 mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
21 mar 2024 | 0.051 Dividendo | |||||
20 mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.77 | - |
19 mar 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.57 | - |
18 mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.44 | - |
15 mar 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.36 | - |
14 mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.48 | - |
13 mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.50 | - |
12 mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.43 | - |
11 mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.32 | - |
08 mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.37 | - |
07 mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.47 | - |
06 mar 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.24 | - |
05 mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.17 | - |
04 mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.32 | - |
01 mar 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.36 | - |
29 feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.15 | - |
28 feb 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.06 | - |
27 feb 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.09 | - |
26 feb 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.11 | - |
23 feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.16 | - |
22 feb 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.08 | - |
21 feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.77 | - |
20 feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.71 | - |
16 feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.77 | - |
15 feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.84 | - |
14 feb 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.73 | - |
13 feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.57 | - |
*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. |