Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 300 |
03 jul 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
02 jul 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
01 jul 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
28 jun 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
27 jun 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
26 jun 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
25 jun 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
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 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
19 jun 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
18 jun 2024 | 27.84 | 27.89 | 27.84 | 27.89 | 27.89 | 300 |
17 jun 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
14 jun 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
13 jun 2024 | 27.65 | 27.98 | 27.65 | 27.98 | 27.98 | 80 |
12 jun 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
11 jun 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
10 jun 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
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 | 28.52 | 28.49 | 28.52 | 28.52 | 10 |
04 jun 2024 | 28.42 | 28.78 | 28.42 | 28.78 | 28.78 | 111 |
04 jun 2024 | 0.265 Dividendo | |||||
03 jun 2024 | 29.22 | 29.22 | 28.80 | 28.80 | 28.53 | 18 |
31 may 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.64 | - |
30 may 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.03 | - |
29 may 2024 | 28.59 | 28.76 | 28.59 | 28.76 | 28.50 | 15 |
28 may 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.51 | - |
27 may 2024 | 28.84 | 28.86 | 28.84 | 28.86 | 28.59 | 160 |
24 may 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.56 | - |
23 may 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.05 | - |
22 may 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.93 | - |
21 may 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.82 | - |
20 may 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.49 | 150 |
17 may 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.93 | - |
16 may 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.51 | - |
15 may 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.64 | - |
14 may 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.46 | - |
13 may 2024 | 29.04 | 29.42 | 29.04 | 29.42 | 29.15 | 1,000 |
10 may 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.61 | - |
09 may 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.55 | - |
08 may 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.53 | - |
07 may 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.28 | - |
06 may 2024 | 28.35 | 28.59 | 28.35 | 28.59 | 28.33 | 65 |
03 may 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.26 | - |
02 may 2024 | 28.13 | 28.66 | 28.13 | 28.66 | 28.40 | 320 |
30 abr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.44 | - |
29 abr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 27.78 | - |
26 abr 2024 | 27.92 | 27.92 | 27.86 | 27.86 | 27.60 | 50 |
25 abr 2024 | 28.10 | 28.10 | 28.07 | 28.07 | 27.81 | 140 |
24 abr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 27.97 | - |
23 abr 2024 | 28.21 | 28.56 | 28.21 | 28.56 | 28.30 | 50 |
22 abr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.59 | - |
19 abr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 26.84 | - |
18 abr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.51 | - |
17 abr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.92 | - |
16 abr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.81 | - |
15 abr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.26 | - |
12 abr 2024 | 27.51 | 27.58 | 27.51 | 27.58 | 27.33 | 88 |
11 abr 2024 | 27.43 | 27.43 | 27.39 | 27.39 | 27.14 | 1 |
10 abr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.36 | 10 |
09 abr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.92 | - |
08 abr 2024 | 28.39 | 28.63 | 28.39 | 28.63 | 28.37 | 1 |
05 abr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.94 | - |
04 abr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.15 | - |
03 abr 2024 | 28.41 | 28.41 | 28.13 | 28.13 | 27.87 | 107 |
02 abr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.29 | - |
28 mar 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.83 | - |
27 mar 2024 | 27.64 | 27.67 | 27.64 | 27.67 | 27.42 | 2 |
26 mar 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.22 | - |
25 mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.25 | 500 |
22 mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.26 | - |
21 mar 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.04 | - |
20 mar 2024 | 26.99 | 27.21 | 26.99 | 27.21 | 26.96 | 100 |
19 mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.42 | - |
18 mar 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.52 | - |
15 mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.40 | - |
14 mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.47 | - |
13 mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.35 | - |
12 mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.37 | - |
11 mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.26 | 160 |
08 mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.38 | - |
08 mar 2024 | 0.265 Dividendo | |||||
07 mar 2024 | 26.70 | 27.22 | 26.70 | 26.99 | 26.48 | 135 |
06 mar 2024 | 26.55 | 26.86 | 26.55 | 26.86 | 26.35 | 38 |
05 mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.27 | - |
04 mar 2024 | 26.73 | 26.97 | 26.73 | 26.97 | 26.46 | 5 |
01 mar 2024 | 26.70 | 27.00 | 26.70 | 27.00 | 26.49 | 2 |
29 feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.14 | - |
28 feb 2024 | 26.62 | 26.86 | 26.62 | 26.86 | 26.35 | 50 |
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 | 26.36 | 26.56 | 26.36 | 26.56 | 26.06 | 100 |
22 feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.70 | - |
21 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.51 | - |
20 feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.80 | 116 |
19 feb 2024 | 26.23 | 26.23 | 26.15 | 26.15 | 25.65 | 234 |
16 feb 2024 | 26.84 | 26.85 | 26.84 | 26.85 | 26.34 | 237 |
15 feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.21 | - |
*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. |