Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
27 jun 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
26 jun 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
25 jun 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
24 jun 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
21 jun 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
20 jun 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
18 jun 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
17 jun 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
14 jun 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
14 jun 2024 | 0.036 Dividendo | |||||
14 jun 2024 | 1.176 Ganancias de capital | |||||
13 jun 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 27.36 | - |
12 jun 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 27.28 | - |
11 jun 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 27.06 | - |
10 jun 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.00 | - |
07 jun 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 26.90 | - |
06 jun 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 26.92 | - |
05 jun 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 26.94 | - |
04 jun 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 26.65 | - |
03 jun 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 26.65 | - |
31 may 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 26.58 | - |
30 may 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.33 | - |
29 may 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 26.53 | - |
28 may 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 26.71 | - |
24 may 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 26.70 | - |
23 may 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 26.49 | - |
22 may 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 26.65 | - |
21 may 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 26.74 | - |
20 may 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 26.68 | - |
17 may 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 26.66 | - |
16 may 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 26.63 | - |
15 may 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 26.71 | - |
14 may 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 26.38 | - |
13 may 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 26.29 | - |
10 may 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 26.28 | - |
09 may 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.24 | - |
08 may 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 26.07 | - |
07 may 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 26.07 | - |
06 may 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 26.07 | - |
03 may 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 25.83 | - |
02 may 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 25.50 | - |
01 may 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 25.26 | - |
30 abr 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 25.29 | - |
29 abr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 25.76 | - |
26 abr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 25.69 | - |
25 abr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 25.42 | - |
24 abr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 25.63 | - |
23 abr 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 25.67 | - |
22 abr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 25.35 | - |
19 abr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.13 | - |
18 abr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 25.33 | - |
17 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.38 | - |
16 abr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 25.51 | - |
15 abr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 25.62 | - |
12 abr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 25.96 | - |
11 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.33 | - |
10 abr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 26.13 | - |
09 abr 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 26.40 | - |
08 abr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 26.35 | - |
05 abr 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 26.40 | - |
04 abr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 26.10 | - |
03 abr 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 26.42 | - |
02 abr 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 26.38 | - |
01 abr 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 26.55 | - |
28 mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 26.60 | - |
27 mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 26.55 | - |
26 mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 26.35 | - |
25 mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.43 | - |
22 mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 26.52 | - |
21 mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 26.53 | - |
20 mar 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 26.45 | - |
19 mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.21 | - |
18 mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 26.06 | - |
15 mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 25.88 | - |
14 mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 26.07 | - |
13 mar 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 26.16 | - |
12 mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.17 | - |
11 mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 25.87 | - |
08 mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 25.91 | - |
07 mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 26.06 | - |
06 mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 25.74 | - |
05 mar 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 25.61 | - |
04 mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 25.85 | - |
01 mar 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 25.89 | - |
29 feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 25.69 | - |
28 feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 25.55 | - |
27 feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 25.63 | - |
26 feb 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 25.60 | - |
23 feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 25.69 | - |
22 feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.66 | - |
21 feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.10 | - |
20 feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.14 | - |
16 feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 25.26 | - |
15 feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 25.39 | - |
14 feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 25.27 | - |
13 feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.05 | - |
12 feb 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 25.40 | - |
09 feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 25.42 | - |
08 feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.22 | - |
*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. |