Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
27 jun 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
26 jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
25 jun 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
24 jun 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
21 jun 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
20 jun 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
18 jun 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
17 jun 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
14 jun 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
13 jun 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
12 jun 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
11 jun 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
10 jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
07 jun 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
06 jun 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
06 jun 2024 | 0.111 Dividendo | |||||
05 jun 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.89 | - |
04 jun 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.59 | - |
03 jun 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.73 | - |
31 may 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.94 | - |
30 may 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.47 | - |
29 may 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.36 | - |
28 may 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.71 | - |
24 may 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.90 | - |
23 may 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.65 | - |
22 may 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 34.98 | - |
21 may 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.25 | - |
20 may 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.10 | - |
17 may 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.18 | - |
16 may 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.05 | - |
15 may 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.14 | - |
14 may 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.86 | - |
13 may 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.73 | - |
10 may 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.80 | - |
09 may 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.67 | - |
08 may 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.34 | - |
07 may 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.31 | - |
06 may 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.26 | - |
03 may 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.01 | - |
02 may 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.88 | - |
01 may 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.64 | - |
30 abr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.65 | - |
29 abr 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.12 | - |
26 abr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 33.98 | - |
25 abr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.93 | - |
24 abr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 33.98 | - |
23 abr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.92 | - |
22 abr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.59 | - |
19 abr 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.26 | - |
18 abr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.09 | - |
17 abr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.14 | - |
16 abr 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.16 | - |
15 abr 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.32 | - |
12 abr 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.51 | - |
11 abr 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.94 | - |
10 abr 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.94 | - |
09 abr 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.30 | - |
08 abr 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.26 | - |
05 abr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.22 | - |
04 abr 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.94 | - |
03 abr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.29 | - |
02 abr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.22 | - |
01 abr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.42 | - |
28 mar 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.53 | - |
27 mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.39 | - |
26 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.99 | - |
25 mar 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.97 | - |
22 mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 33.98 | - |
21 mar 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.07 | - |
20 mar 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.85 | - |
19 mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.51 | - |
18 mar 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.30 | - |
15 mar 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.18 | - |
14 mar 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.16 | - |
13 mar 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.26 | - |
12 mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.14 | - |
11 mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.96 | - |
08 mar 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.89 | - |
07 mar 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.01 | - |
07 mar 2024 | 0.109 Dividendo | |||||
06 mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.79 | - |
05 mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.60 | - |
04 mar 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.68 | - |
01 mar 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.57 | - |
29 feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.44 | - |
28 feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.33 | - |
27 feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.23 | - |
26 feb 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.06 | - |
23 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.10 | - |
22 feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.99 | - |
21 feb 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.74 | - |
20 feb 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.57 | - |
16 feb 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.62 | - |
15 feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.66 | - |
14 feb 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.36 | - |
13 feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.12 | - |
12 feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.53 | - |
09 feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.40 | - |
08 feb 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.34 | - |
*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. |