Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 2,000 |
24 jun 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
21 jun 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
20 jun 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 500 |
18 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 200 |
17 jun 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
14 jun 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 7,200 |
13 jun 2024 | 19.50 | 19.63 | 19.50 | 19.63 | 19.63 | 8,400 |
12 jun 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 400 |
11 jun 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
10 jun 2024 | 19.99 | 20.30 | 19.99 | 20.30 | 20.30 | 700 |
07 jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
06 jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
05 jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3,800 |
04 jun 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 3,500 |
03 jun 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
31 may 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 500 |
30 may 2024 | 21.12 | 21.12 | 20.70 | 20.70 | 20.70 | 1,800 |
29 may 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 100 |
28 may 2024 | 21.35 | 21.53 | 21.35 | 21.53 | 21.53 | 500 |
24 may 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
23 may 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 200 |
22 may 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 9,400 |
21 may 2024 | 21.55 | 21.68 | 21.16 | 21.68 | 21.68 | 600 |
20 may 2024 | 20.86 | 21.77 | 20.86 | 21.50 | 21.50 | 1,900 |
17 may 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 300 |
16 may 2024 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | 1,600 |
15 may 2024 | 21.05 | 21.05 | 21.00 | 21.00 | 21.00 | 2,100 |
14 may 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1,300 |
13 may 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
10 may 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 2,100 |
09 may 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 100 |
08 may 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 600 |
07 may 2024 | 24.65 | 24.65 | 23.00 | 23.00 | 23.00 | 8,200 |
06 may 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 600 |
03 may 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
02 may 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 100 |
01 may 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 500 |
30 abr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 200 |
29 abr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 400 |
26 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 300 |
25 abr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
24 abr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 16,200 |
23 abr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
22 abr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1,000 |
19 abr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
18 abr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 700 |
17 abr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
16 abr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
15 abr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 100 |
12 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
11 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
10 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 200 |
09 abr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
08 abr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
05 abr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
04 abr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
03 abr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 200 |
02 abr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
01 abr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 300 |
28 mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 300 |
28 mar 2024 | 0.65 Dividendo | |||||
27 mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 26.90 | - |
26 mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 26.90 | - |
25 mar 2024 | 27.54 | 27.55 | 27.54 | 27.55 | 26.90 | 200 |
22 mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.36 | - |
21 mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.36 | - |
20 mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.36 | - |
19 mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.36 | 200 |
18 mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.14 | - |
15 mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.14 | 100 |
14 mar 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.29 | 700 |
13 mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.95 | 100 |
12 mar 2024 | 28.10 | 28.45 | 28.10 | 28.45 | 27.78 | 1,000 |
11 mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.85 | 1,000 |
08 mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 26.92 | - |
07 mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 26.92 | - |
06 mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 26.92 | - |
05 mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 26.92 | - |
04 mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 26.92 | 100 |
01 mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.26 | - |
29 feb 2024 | 27.39 | 27.92 | 26.93 | 27.92 | 27.26 | 8,000 |
28 feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.44 | - |
27 feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.44 | - |
26 feb 2024 | 28.37 | 28.37 | 28.10 | 28.10 | 27.44 | 1,300 |
23 feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.55 | - |
22 feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.55 | - |
21 feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.55 | - |
20 feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.55 | - |
16 feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.55 | - |
15 feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.55 | - |
14 feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.55 | - |
13 feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.55 | - |
12 feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.55 | - |
09 feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.55 | 200 |
08 feb 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 29.72 | 1,200 |
07 feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.69 | - |
06 feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.69 | 300 |
05 feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.56 | - |
02 feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.56 | - |
*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. |