Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | - | - | - | - | - | - |
26 jun 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
25 jun 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
24 jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
21 jun 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
20 jun 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
18 jun 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
17 jun 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
14 jun 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
13 jun 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
12 jun 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
11 jun 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
10 jun 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
07 jun 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
06 jun 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
05 jun 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
04 jun 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
03 jun 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
31 may 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
30 may 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
29 may 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
28 may 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
24 may 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
23 may 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
22 may 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
21 may 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
20 may 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
17 may 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
16 may 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
15 may 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
14 may 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
13 may 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
10 may 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
09 may 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
08 may 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
07 may 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
06 may 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
03 may 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
02 may 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
01 may 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
30 abr 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
29 abr 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
26 abr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
25 abr 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
24 abr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
23 abr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
22 abr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
19 abr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
18 abr 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
17 abr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
16 abr 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
15 abr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
12 abr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
11 abr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
10 abr 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
09 abr 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
08 abr 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
05 abr 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
04 abr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
03 abr 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
02 abr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
01 abr 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
28 mar 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
28 mar 2024 | 0.096 Dividendo | |||||
27 mar 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.11 | - |
26 mar 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.83 | - |
25 mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.91 | - |
22 mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.03 | - |
21 mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.13 | - |
20 mar 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.06 | - |
19 mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.79 | - |
18 mar 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.67 | - |
15 mar 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.67 | - |
14 mar 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.88 | - |
13 mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 33.97 | - |
12 mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.02 | - |
11 mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.80 | - |
08 mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.90 | - |
07 mar 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.04 | - |
06 mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.65 | - |
05 mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.41 | - |
04 mar 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.68 | - |
01 mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.72 | - |
29 feb 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.42 | - |
28 feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.41 | - |
27 feb 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.55 | - |
26 feb 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.54 | - |
23 feb 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.65 | - |
22 feb 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.58 | - |
21 feb 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.14 | - |
20 feb 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.00 | - |
16 feb 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.03 | - |
15 feb 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.14 | - |
14 feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.85 | - |
13 feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.63 | - |
12 feb 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.12 | - |
09 feb 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.13 | - |
08 feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.08 | - |
07 feb 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.96 | - |
06 feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.79 | - |
*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. |