Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 25.13 | 25.15 | 25.13 | 25.15 | 25.15 | 154 |
27 jun 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 400 |
26 jun 2024 | 25.11 | 25.11 | 25.08 | 25.08 | 25.08 | 300 |
25 jun 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 100 |
24 jun 2024 | 24.96 | 25.11 | 24.96 | 25.09 | 25.09 | 1,700 |
24 jun 2024 | 0.153 Dividendo | |||||
21 jun 2024 | 25.06 | 25.06 | 25.01 | 25.01 | 24.86 | 400 |
20 jun 2024 | 25.00 | 25.14 | 25.00 | 25.14 | 24.99 | 500 |
18 jun 2024 | 25.00 | 25.01 | 24.95 | 24.95 | 24.80 | 400 |
17 jun 2024 | 24.75 | 24.78 | 24.75 | 24.78 | 24.63 | 200 |
14 jun 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.63 | 100 |
13 jun 2024 | 25.02 | 25.02 | 24.93 | 24.95 | 24.80 | 600 |
12 jun 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.89 | 100 |
11 jun 2024 | 24.91 | 25.03 | 24.91 | 24.98 | 24.83 | 800 |
10 jun 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.88 | 200 |
07 jun 2024 | 24.96 | 24.96 | 24.87 | 24.87 | 24.71 | 500 |
06 jun 2024 | 24.84 | 24.90 | 24.84 | 24.90 | 24.74 | 300 |
05 jun 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.72 | 100 |
04 jun 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.62 | 100 |
03 jun 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.57 | 100 |
31 may 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.69 | 200 |
30 may 2024 | 24.54 | 24.58 | 24.54 | 24.58 | 24.42 | 200 |
29 may 2024 | 24.93 | 24.93 | 24.49 | 24.49 | 24.34 | 500 |
28 may 2024 | 24.69 | 24.70 | 24.69 | 24.70 | 24.55 | 1,900 |
24 may 2024 | 24.65 | 24.70 | 24.65 | 24.66 | 24.50 | 5,400 |
23 may 2024 | 24.83 | 24.83 | 24.58 | 24.59 | 24.44 | 18,100 |
22 may 2024 | 24.85 | 24.85 | 24.77 | 24.77 | 24.62 | 800 |
21 may 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.81 | 100 |
20 may 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.82 | 100 |
20 may 2024 | 0.176 Dividendo | |||||
17 may 2024 | 24.99 | 25.06 | 24.99 | 25.06 | 24.73 | 300 |
16 may 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.72 | 100 |
*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. |