Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | - | - | - | - | - | - |
01 jul 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
28 jun 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
27 jun 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
26 jun 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
25 jun 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
24 jun 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
21 jun 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
20 jun 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
18 jun 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
17 jun 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
14 jun 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
13 jun 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
12 jun 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
11 jun 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
10 jun 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
07 jun 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
06 jun 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
05 jun 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
04 jun 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
03 jun 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
31 may 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
30 may 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
29 may 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
28 may 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
24 may 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
23 may 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
22 may 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
21 may 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
20 may 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
17 may 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
16 may 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
15 may 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
14 may 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
13 may 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
10 may 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
09 may 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
08 may 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
07 may 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
06 may 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
03 may 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
02 may 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
01 may 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
30 abr 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
29 abr 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
26 abr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
25 abr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
24 abr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
23 abr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
22 abr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
19 abr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
18 abr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
17 abr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
16 abr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
15 abr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
12 abr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
11 abr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
10 abr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
09 abr 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
08 abr 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
05 abr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
04 abr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
03 abr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
02 abr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
01 abr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
28 mar 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
27 mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
26 mar 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
26 mar 2024 | 0.042 Dividendo | |||||
25 mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.09 | - |
22 mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.15 | - |
21 mar 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.27 | - |
20 mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.10 | - |
19 mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.86 | - |
18 mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.72 | - |
15 mar 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.65 | - |
14 mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.70 | - |
13 mar 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.85 | - |
12 mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.79 | - |
11 mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.70 | - |
08 mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.67 | - |
07 mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.67 | - |
06 mar 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.54 | - |
05 mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.39 | - |
04 mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.45 | - |
01 mar 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.38 | - |
29 feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.24 | - |
28 feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.15 | - |
27 feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.12 | - |
26 feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.01 | - |
23 feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.15 | - |
22 feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.12 | - |
21 feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.88 | - |
20 feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.71 | - |
16 feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.75 | - |
15 feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.82 | - |
14 feb 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.45 | - |
13 feb 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.21 | - |
12 feb 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.58 | - |
09 feb 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.47 | - |
*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. |