Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 32.44 | 32.44 | 31.63 | 31.70 | 31.70 | - |
04 jul 2024 | 32.41 | 32.48 | 32.23 | 32.44 | 32.44 | - |
03 jul 2024 | 32.53 | 32.53 | 32.25 | 32.40 | 32.40 | - |
02 jul 2024 | 32.76 | 32.76 | 32.14 | 32.37 | 32.37 | - |
01 jul 2024 | 33.16 | 33.16 | 32.67 | 32.87 | 32.87 | - |
28 jun 2024 | 33.10 | 33.16 | 32.56 | 32.64 | 32.64 | - |
27 jun 2024 | 32.88 | 33.04 | 32.57 | 33.03 | 33.03 | - |
26 jun 2024 | 33.38 | 33.38 | 32.75 | 32.82 | 32.82 | - |
25 jun 2024 | 32.90 | 33.38 | 32.90 | 33.26 | 33.26 | - |
24 jun 2024 | 33.65 | 33.65 | 32.87 | 32.93 | 32.93 | - |
21 jun 2024 | 33.93 | 33.93 | 33.44 | 33.55 | 33.55 | - |
20 jun 2024 | 33.35 | 33.95 | 33.35 | 33.95 | 33.95 | - |
19 jun 2024 | 33.58 | 33.76 | 33.22 | 33.25 | 33.25 | - |
18 jun 2024 | 33.01 | 33.62 | 32.94 | 33.56 | 33.56 | - |
17 jun 2024 | 32.63 | 32.93 | 32.51 | 32.93 | 32.93 | - |
14 jun 2024 | 33.30 | 33.30 | 32.43 | 32.63 | 32.63 | - |
13 jun 2024 | 33.27 | 33.30 | 33.03 | 33.25 | 33.25 | - |
12 jun 2024 | 33.51 | 33.51 | 33.17 | 33.26 | 33.26 | - |
11 jun 2024 | 34.15 | 34.15 | 33.15 | 33.38 | 33.38 | - |
10 jun 2024 | 33.72 | 34.12 | 33.72 | 34.10 | 34.10 | - |
07 jun 2024 | 34.15 | 34.15 | 33.75 | 33.95 | 33.95 | - |
06 jun 2024 | 34.10 | 34.57 | 34.10 | 34.28 | 34.28 | - |
05 jun 2024 | 35.08 | 35.17 | 34.34 | 34.65 | 34.65 | - |
04 jun 2024 | 35.19 | 35.26 | 34.69 | 34.95 | 34.95 | - |
03 jun 2024 | 35.39 | 35.39 | 35.13 | 35.18 | 35.18 | - |
31 may 2024 | 35.18 | 35.20 | 34.97 | 35.19 | 35.19 | - |
30 may 2024 | 34.67 | 35.17 | 34.51 | 35.10 | 35.10 | - |
29 may 2024 | 35.01 | 35.01 | 34.58 | 34.86 | 34.86 | - |
28 may 2024 | 34.78 | 35.15 | 34.69 | 35.10 | 35.10 | - |
27 may 2024 | 35.03 | 35.03 | 34.73 | 34.79 | 34.79 | - |
24 may 2024 | 35.06 | 35.18 | 34.93 | 35.10 | 35.10 | - |
23 may 2024 | 35.84 | 35.84 | 35.04 | 35.09 | 35.09 | - |
22 may 2024 | 35.63 | 35.65 | 35.23 | 35.65 | 35.65 | - |
21 may 2024 | 34.98 | 35.77 | 34.98 | 35.72 | 35.72 | - |
20 may 2024 | 34.75 | 35.35 | 34.75 | 34.98 | 34.98 | - |
17 may 2024 | 34.76 | 35.14 | 34.68 | 35.14 | 35.14 | - |
16 may 2024 | 34.70 | 34.78 | 34.58 | 34.75 | 34.75 | - |
15 may 2024 | 34.61 | 35.32 | 34.61 | 34.67 | 34.67 | - |
14 may 2024 | 34.22 | 34.85 | 34.22 | 34.58 | 34.58 | - |
13 may 2024 | 34.51 | 34.51 | 34.16 | 34.24 | 34.24 | - |
10 may 2024 | 34.10 | 34.79 | 34.10 | 34.48 | 34.48 | - |
09 may 2024 | 33.94 | 34.06 | 33.65 | 34.06 | 34.06 | - |
08 may 2024 | 34.10 | 34.40 | 34.00 | 34.05 | 34.05 | - |
07 may 2024 | 33.86 | 34.19 | 33.76 | 34.10 | 34.10 | - |
06 may 2024 | 33.46 | 33.89 | 33.46 | 33.85 | 33.85 | - |
03 may 2024 | 33.32 | 33.59 | 33.32 | 33.44 | 33.44 | - |
02 may 2024 | 32.79 | 33.39 | 32.79 | 33.28 | 33.28 | - |
30 abr 2024 | 33.05 | 33.05 | 32.71 | 32.87 | 32.87 | - |
29 abr 2024 | 33.13 | 33.13 | 32.83 | 33.02 | 33.02 | - |
26 abr 2024 | 32.55 | 33.43 | 32.55 | 33.01 | 33.01 | - |
25 abr 2024 | 31.98 | 33.52 | 31.98 | 32.56 | 32.56 | - |
24 abr 2024 | 31.69 | 32.15 | 31.69 | 32.09 | 32.09 | - |
23 abr 2024 | 32.33 | 32.39 | 31.82 | 31.84 | 31.84 | - |
22 abr 2024 | 31.87 | 32.42 | 31.86 | 32.32 | 32.32 | - |
19 abr 2024 | 30.81 | 32.03 | 30.81 | 31.89 | 31.89 | - |
18 abr 2024 | 31.13 | 31.21 | 31.02 | 31.07 | 31.07 | - |
17 abr 2024 | 30.84 | 31.38 | 30.84 | 30.95 | 30.95 | - |
16 abr 2024 | 30.55 | 31.11 | 30.55 | 31.11 | 31.11 | - |
15 abr 2024 | 31.49 | 31.86 | 30.73 | 30.73 | 30.73 | - |
12 abr 2024 | 31.55 | 31.55 | 31.11 | 31.22 | 31.22 | - |
11 abr 2024 | 31.16 | 31.48 | 31.03 | 31.48 | 31.48 | - |
10 abr 2024 | 31.69 | 31.69 | 31.05 | 31.12 | 31.12 | - |
09 abr 2024 | 31.48 | 31.62 | 31.42 | 31.58 | 31.58 | - |
08 abr 2024 | 31.92 | 31.95 | 31.54 | 31.54 | 31.54 | - |
05 abr 2024 | 31.51 | 32.01 | 31.51 | 31.95 | 31.95 | - |
05 abr 2024 | 0.75 Dividendo | |||||
04 abr 2024 | 31.36 | 32.51 | 31.32 | 32.09 | 31.34 | 240 |
03 abr 2024 | 31.09 | 31.62 | 31.09 | 31.36 | 30.63 | - |
02 abr 2024 | 31.27 | 31.45 | 31.11 | 31.18 | 30.45 | - |
28 mar 2024 | 31.19 | 31.23 | 30.83 | 30.87 | 30.15 | - |
27 mar 2024 | 30.87 | 31.40 | 30.87 | 31.27 | 30.54 | - |
26 mar 2024 | 31.07 | 31.07 | 30.48 | 30.82 | 30.10 | - |
25 mar 2024 | 30.65 | 31.13 | 30.65 | 31.02 | 30.30 | 300 |
22 mar 2024 | 30.50 | 30.73 | 30.47 | 30.68 | 29.96 | - |
21 mar 2024 | 30.02 | 30.71 | 30.02 | 30.58 | 29.87 | - |
20 mar 2024 | 29.91 | 30.02 | 29.60 | 29.91 | 29.21 | - |
19 mar 2024 | 29.16 | 30.03 | 28.95 | 29.96 | 29.26 | - |
18 mar 2024 | 29.46 | 29.46 | 29.13 | 29.17 | 28.49 | - |
15 mar 2024 | 29.30 | 29.69 | 29.23 | 29.31 | 28.62 | - |
14 mar 2024 | 30.02 | 30.03 | 29.24 | 29.29 | 28.61 | - |
13 mar 2024 | 31.21 | 31.45 | 30.02 | 30.02 | 29.32 | - |
12 mar 2024 | 30.63 | 31.21 | 30.45 | 31.21 | 30.48 | - |
11 mar 2024 | 30.81 | 30.81 | 30.27 | 30.54 | 29.83 | - |
08 mar 2024 | 30.68 | 30.68 | 30.39 | 30.56 | 29.85 | - |
07 mar 2024 | 29.57 | 30.72 | 29.38 | 30.70 | 29.98 | - |
06 mar 2024 | 30.00 | 30.15 | 29.65 | 29.68 | 28.99 | - |
05 mar 2024 | 30.49 | 30.49 | 29.87 | 29.87 | 29.17 | - |
04 mar 2024 | 30.97 | 31.04 | 30.54 | 30.63 | 29.91 | - |
01 mar 2024 | 31.06 | 31.06 | 30.59 | 31.01 | 30.29 | - |
29 feb 2024 | 31.05 | 31.05 | 30.69 | 30.96 | 30.24 | 75 |
28 feb 2024 | 30.57 | 31.04 | 30.57 | 31.01 | 30.29 | - |
27 feb 2024 | 29.44 | 30.58 | 29.44 | 30.55 | 29.84 | - |
26 feb 2024 | 29.69 | 30.00 | 29.46 | 29.50 | 28.81 | - |
23 feb 2024 | 29.31 | 29.81 | 29.30 | 29.73 | 29.04 | - |
22 feb 2024 | 29.46 | 29.72 | 29.26 | 29.37 | 28.68 | - |
21 feb 2024 | 29.37 | 29.47 | 29.21 | 29.31 | 28.62 | - |
20 feb 2024 | 29.10 | 29.52 | 29.10 | 29.32 | 28.63 | - |
19 feb 2024 | 28.81 | 29.07 | 28.75 | 29.07 | 28.39 | - |
16 feb 2024 | 28.82 | 29.05 | 28.71 | 28.80 | 28.13 | - |
15 feb 2024 | 28.48 | 28.75 | 28.44 | 28.75 | 28.08 | - |
*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. |