Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 200 |
17 jun 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
14 jun 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
13 jun 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
12 jun 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
11 jun 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
10 jun 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
07 jun 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
06 jun 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
05 jun 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
04 jun 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
03 jun 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
31 may 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
30 may 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
29 may 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
28 may 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
27 may 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
24 may 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
23 may 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
22 may 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
21 may 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
20 may 2024 | 29.88 | 30.99 | 29.88 | 30.99 | 30.99 | 200 |
17 may 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
16 may 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
15 may 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
14 may 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
13 may 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
10 may 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
09 may 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
08 may 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
07 may 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
06 may 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
03 may 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
02 may 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
30 abr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
29 abr 2024 | 28.98 | 29.54 | 28.98 | 29.32 | 29.32 | 300 |
26 abr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
25 abr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
24 abr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
23 abr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
22 abr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
19 abr 2024 | 28.07 | 28.36 | 28.07 | 28.36 | 28.36 | 100 |
18 abr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
17 abr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
16 abr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
15 abr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
12 abr 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
11 abr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
10 abr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
09 abr 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
08 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
05 abr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
04 abr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
03 abr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
02 abr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
28 mar 2024 | 28.54 | 29.26 | 28.54 | 29.26 | 29.26 | 12 |
28 mar 2024 | 62.5 Dividendo | |||||
27 mar 2024 | 28.58 | 28.58 | 28.58 | 28.58 | -33.92 | - |
26 mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | -33.64 | - |
25 mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | -33.59 | - |
22 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | -34.18 | - |
21 mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | -33.64 | - |
20 mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | -33.16 | - |
19 mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | -33.35 | - |
18 mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -32.76 | - |
15 mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | -32.73 | - |
14 mar 2024 | 27.24 | 27.24 | 27.24 | 27.24 | -32.33 | - |
13 mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -32.04 | - |
12 mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | -32.07 | - |
11 mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | -32.47 | - |
08 mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | -33.07 | - |
07 mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | -32.71 | - |
06 mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | -31.83 | - |
05 mar 2024 | 26.68 | 26.68 | 26.68 | 26.68 | -31.66 | - |
04 mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | -31.83 | - |
01 mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | -32.12 | - |
29 feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | -31.69 | - |
28 feb 2024 | 26.48 | 27.18 | 26.48 | 27.18 | -32.26 | 100 |
27 feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | -31.21 | - |
26 feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -31.33 | - |
23 feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | -31.14 | - |
22 feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | -30.98 | - |
21 feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | -31.21 | - |
20 feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | -31.83 | - |
19 feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -32.76 | - |
16 feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | -32.45 | - |
15 feb 2024 | 26.86 | 27.52 | 26.86 | 27.52 | -32.66 | 100 |
14 feb 2024 | 25.46 | 26.34 | 25.46 | 26.34 | -31.26 | 200 |
13 feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | -31.38 | - |
12 feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | -28.18 | - |
09 feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | -28.10 | - |
08 feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | -28.51 | - |
07 feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | -28.53 | - |
06 feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | -28.32 | - |
05 feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | -28.32 | - |
02 feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | -27.87 | - |
01 feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | -28.67 | - |
31 ene 2024 | 24.30 | 24.30 | 24.30 | 24.30 | -28.84 | - |
30 ene 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -28.48 | - |
29 ene 2024 | 23.34 | 24.00 | 23.34 | 24.00 | -28.48 | 4 |
*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. |