Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 24.87 | 24.92 | 24.87 | 24.92 | 24.92 | 400 |
26 jun 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 100 |
25 jun 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 200 |
24 jun 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 400 |
24 jun 2024 | 0.243 Dividendo | |||||
21 jun 2024 | 25.08 | 25.18 | 25.08 | 25.15 | 24.90 | 400 |
20 jun 2024 | 25.21 | 25.21 | 25.13 | 25.15 | 24.91 | 700 |
18 jun 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.80 | 100 |
17 jun 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.71 | 100 |
14 jun 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.49 | 100 |
13 jun 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.67 | 400 |
12 jun 2024 | 25.07 | 25.07 | 24.99 | 24.99 | 24.75 | 200 |
11 jun 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.77 | 100 |
10 jun 2024 | 25.12 | 25.12 | 25.08 | 25.08 | 24.83 | 100 |
07 jun 2024 | 25.26 | 25.26 | 25.08 | 25.08 | 24.84 | 600 |
06 jun 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.81 | 100 |
05 jun 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.82 | 100 |
04 jun 2024 | 25.04 | 25.04 | 25.02 | 25.02 | 24.78 | 200 |
03 jun 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.79 | 100 |
31 may 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.90 | 100 |
30 may 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.53 | 200 |
29 may 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.40 | 100 |
28 may 2024 | 25.03 | 25.03 | 24.92 | 24.92 | 24.68 | 200 |
24 may 2024 | 25.10 | 25.10 | 25.08 | 25.08 | 24.84 | 2,400 |
23 may 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.81 | 100 |
22 may 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.93 | 200 |
21 may 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.00 | 100 |
20 may 2024 | 25.38 | 25.38 | 25.26 | 25.26 | 25.02 | 200 |
20 may 2024 | 0.169 Dividendo | |||||
17 may 2024 | 25.50 | 25.50 | 25.46 | 25.46 | 25.05 | 200 |
16 may 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 24.92 | 100 |
15 may 2024 | 25.27 | 25.31 | 25.27 | 25.31 | 24.90 | 200 |
14 may 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 24.89 | 100 |
13 may 2024 | 25.35 | 25.35 | 25.30 | 25.30 | 24.89 | 300 |
10 may 2024 | 25.33 | 25.33 | 25.30 | 25.30 | 24.89 | 10,300 |
09 may 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 24.86 | 100 |
08 may 2024 | 25.18 | 25.26 | 25.18 | 25.24 | 24.83 | 700 |
*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. |