Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
27 jun 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
26 jun 2024 | 33.48 | 33.48 | 33.10 | 33.10 | 33.10 | 200 |
25 jun 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
24 jun 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
21 jun 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
20 jun 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
19 jun 2024 | 32.60 | 32.60 | 32.51 | 32.51 | 32.51 | 120 |
18 jun 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
17 jun 2024 | 32.26 | 32.42 | 32.26 | 32.42 | 32.42 | 3 |
14 jun 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
13 jun 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
12 jun 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
11 jun 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
10 jun 2024 | 32.21 | 32.53 | 32.21 | 32.53 | 32.53 | 100 |
07 jun 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
06 jun 2024 | 32.10 | 32.28 | 32.10 | 32.17 | 32.17 | 55 |
05 jun 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
04 jun 2024 | 32.53 | 32.53 | 32.26 | 32.26 | 32.26 | 190 |
03 jun 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
31 may 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
30 may 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
29 may 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
28 may 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
27 may 2024 | 32.58 | 32.79 | 32.58 | 32.79 | 32.79 | 10 |
24 may 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
23 may 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
22 may 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 1,100 |
21 may 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 3 |
20 may 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
17 may 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
16 may 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
16 may 2024 | 0.344 Dividendo | |||||
15 may 2024 | 34.13 | 34.13 | 33.97 | 33.97 | 33.63 | 100 |
14 may 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.03 | - |
13 may 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.91 | - |
10 may 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.67 | - |
09 may 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.36 | - |
08 may 2024 | 33.83 | 33.83 | 33.81 | 33.81 | 33.47 | 1,500 |
07 may 2024 | 33.81 | 33.98 | 33.81 | 33.98 | 33.64 | 10 |
06 may 2024 | 33.49 | 33.87 | 33.49 | 33.87 | 33.53 | 30 |
03 may 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.26 | - |
02 may 2024 | 34.05 | 34.05 | 33.47 | 33.47 | 33.14 | 25 |
30 abr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.63 | - |
29 abr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.68 | 30 |
26 abr 2024 | 34.11 | 34.15 | 34.11 | 34.15 | 33.80 | 33 |
25 abr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.69 | - |
24 abr 2024 | 33.95 | 34.08 | 33.95 | 34.08 | 33.74 | 50 |
23 abr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.56 | - |
22 abr 2024 | 33.65 | 33.93 | 33.65 | 33.93 | 33.59 | 42 |
19 abr 2024 | 33.63 | 33.63 | 33.17 | 33.17 | 32.84 | 10 |
18 abr 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.17 | - |
17 abr 2024 | 33.33 | 33.50 | 33.33 | 33.50 | 33.16 | 76 |
16 abr 2024 | 33.75 | 33.75 | 33.66 | 33.66 | 33.32 | 2 |
15 abr 2024 | 34.50 | 34.50 | 34.06 | 34.06 | 33.71 | 3 |
12 abr 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.50 | - |
11 abr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.35 | - |
10 abr 2024 | 33.03 | 33.62 | 33.03 | 33.62 | 33.27 | 10 |
09 abr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.64 | 100 |
08 abr 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.29 | 21 |
05 abr 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 31.81 | - |
04 abr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.88 | - |
03 abr 2024 | 32.21 | 32.21 | 31.98 | 31.98 | 31.66 | 20 |
02 abr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 30.87 | 12 |
28 mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.47 | - |
27 mar 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.46 | - |
26 mar 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.82 | - |
25 mar 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.45 | 49 |
22 mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.30 | - |
21 mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.34 | - |
20 mar 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.13 | - |
19 mar 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 29.98 | - |
18 mar 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 29.86 | - |
15 mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.70 | - |
14 mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.65 | - |
13 mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.13 | - |
12 mar 2024 | 29.37 | 29.54 | 29.37 | 29.54 | 29.24 | 40 |
11 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.10 | - |
08 mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 28.99 | - |
07 mar 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.89 | - |
06 mar 2024 | 28.91 | 29.38 | 28.91 | 29.38 | 29.08 | 80 |
05 mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.58 | - |
04 mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.15 | - |
01 mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.75 | - |
29 feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.59 | - |
28 feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.84 | - |
27 feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 28.87 | - |
26 feb 2024 | 29.34 | 29.34 | 29.16 | 29.16 | 28.86 | 513 |
23 feb 2024 | 29.56 | 29.56 | 29.53 | 29.53 | 29.23 | 850 |
22 feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.37 | - |
21 feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.03 | - |
20 feb 2024 | 29.53 | 29.73 | 29.53 | 29.73 | 29.43 | 200 |
19 feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.94 | - |
16 feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.13 | - |
15 feb 2024 | 29.25 | 29.25 | 29.10 | 29.10 | 28.81 | 140 |
15 feb 2024 | 0.344 Dividendo | |||||
14 feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 28.95 | - |
13 feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 28.92 | - |
12 feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 28.81 | - |
09 feb 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 28.80 | - |
*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. |