Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
03 jul 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
02 jul 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
01 jul 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
28 jun 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
27 jun 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
26 jun 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
25 jun 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
24 jun 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
21 jun 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
20 jun 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
18 jun 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
17 jun 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
14 jun 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
13 jun 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
12 jun 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
11 jun 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
10 jun 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
07 jun 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
06 jun 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
05 jun 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
04 jun 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
03 jun 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
31 may 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
30 may 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
29 may 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
28 may 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
24 may 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
23 may 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
22 may 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
21 may 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
20 may 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
17 may 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
16 may 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
15 may 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
14 may 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
13 may 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
10 may 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
09 may 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
08 may 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
07 may 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
06 may 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
03 may 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
02 may 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
01 may 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
30 abr 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
29 abr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
26 abr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
25 abr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
24 abr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
23 abr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
22 abr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
19 abr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
18 abr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
17 abr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
16 abr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
15 abr 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
12 abr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
11 abr 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
10 abr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
09 abr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
08 abr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
05 abr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
04 abr 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
03 abr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
02 abr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
01 abr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
28 mar 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
27 mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
26 mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
25 mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
22 mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
21 mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
21 mar 2024 | 0.081 Dividendo | |||||
20 mar 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.88 | - |
19 mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.68 | - |
18 mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.55 | - |
15 mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.47 | - |
14 mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.59 | - |
13 mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.61 | - |
12 mar 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.54 | - |
11 mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.42 | - |
08 mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.47 | - |
07 mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.58 | - |
06 mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.35 | - |
05 mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.28 | - |
04 mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.43 | - |
01 mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.46 | - |
29 feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.26 | - |
28 feb 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.16 | - |
27 feb 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.19 | - |
26 feb 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.21 | - |
23 feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.26 | - |
22 feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.18 | - |
21 feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.87 | - |
20 feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.81 | - |
16 feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.86 | - |
15 feb 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.94 | - |
14 feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.82 | - |
13 feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.66 | - |
*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. |