Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
04 jul 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
03 jul 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
02 jul 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
01 jul 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
28 jun 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
27 jun 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
26 jun 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
25 jun 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
24 jun 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
21 jun 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
20 jun 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
19 jun 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
18 jun 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
17 jun 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
14 jun 2024 | 27.51 | 27.73 | 27.51 | 27.73 | 27.73 | 207 |
13 jun 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
12 jun 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
11 jun 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
10 jun 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
07 jun 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
06 jun 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
05 jun 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
04 jun 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
04 jun 2024 | 0.265 Dividendo | |||||
03 jun 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 28.95 | - |
31 may 2024 | 28.91 | 29.12 | 28.91 | 29.12 | 28.86 | 207 |
30 may 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.05 | - |
29 may 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.40 | - |
28 may 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.50 | - |
27 may 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.63 | - |
24 may 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.58 | - |
23 may 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.05 | - |
22 may 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.94 | - |
21 may 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.83 | - |
20 may 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.21 | - |
17 may 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.97 | - |
16 may 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.52 | - |
15 may 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.65 | - |
14 may 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.46 | - |
13 may 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.77 | - |
10 may 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.65 | - |
09 may 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.56 | - |
08 may 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.53 | - |
07 may 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.31 | - |
06 may 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.08 | - |
03 may 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.31 | - |
02 may 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.85 | - |
30 abr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.44 | - |
29 abr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 27.79 | - |
26 abr 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.67 | - |
25 abr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.85 | - |
24 abr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.96 | - |
23 abr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 27.97 | - |
22 abr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.60 | - |
19 abr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 26.82 | - |
18 abr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.52 | - |
17 abr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 26.90 | - |
16 abr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.81 | - |
15 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.25 | - |
12 abr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.26 | - |
11 abr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.19 | - |
10 abr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.38 | - |
09 abr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.92 | - |
08 abr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.13 | - |
05 abr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.94 | - |
04 abr 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.16 | - |
03 abr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.15 | - |
02 abr 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.28 | - |
28 mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.85 | - |
27 mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.40 | - |
26 mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.21 | - |
25 mar 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.04 | - |
22 mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.24 | - |
21 mar 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.04 | - |
20 mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.77 | - |
19 mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.43 | - |
18 mar 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.53 | - |
15 mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.41 | - |
14 mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.47 | - |
13 mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.34 | - |
12 mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.37 | - |
11 mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.07 | - |
08 mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.19 | - |
08 mar 2024 | 0.265 Dividendo | |||||
07 mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.20 | - |
06 mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.05 | - |
05 mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.22 | - |
04 mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.22 | - |
01 mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.20 | - |
29 feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.15 | - |
28 feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.12 | - |
27 feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.01 | - |
26 feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 25.89 | - |
23 feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 25.87 | - |
22 feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 25.69 | - |
21 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.51 | - |
20 feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.59 | - |
19 feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 25.73 | - |
16 feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.32 | - |
*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. |