Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
26 jun 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
25 jun 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
24 jun 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
21 jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
20 jun 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
18 jun 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
17 jun 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
14 jun 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
13 jun 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
12 jun 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
11 jun 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
10 jun 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
07 jun 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
06 jun 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
05 jun 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
04 jun 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
03 jun 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
31 may 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
30 may 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
29 may 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
28 may 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
24 may 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
23 may 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
22 may 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
21 may 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
20 may 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
17 may 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
16 may 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
15 may 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
14 may 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
13 may 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
10 may 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
09 may 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
08 may 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
07 may 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
06 may 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
03 may 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
02 may 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
01 may 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
30 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
29 abr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
26 abr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
25 abr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
24 abr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
23 abr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
22 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
19 abr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
18 abr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
17 abr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
16 abr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
15 abr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
12 abr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
11 abr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
10 abr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
09 abr 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
08 abr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
05 abr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
04 abr 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
03 abr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
02 abr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
02 abr 2024 | 0.259 Dividendo | |||||
01 abr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.54 | - |
28 mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.93 | - |
27 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | - |
26 mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.14 | - |
25 mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.20 | - |
22 mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.35 | - |
21 mar 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.66 | - |
20 mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.48 | - |
19 mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.24 | - |
18 mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.14 | - |
15 mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.09 | - |
14 mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.13 | - |
13 mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.45 | - |
12 mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.61 | - |
11 mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.62 | - |
08 mar 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.72 | - |
07 mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.48 | - |
06 mar 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.37 | - |
05 mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.13 | - |
04 mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.45 | - |
01 mar 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.29 | - |
29 feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.00 | - |
28 feb 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.84 | - |
27 feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.80 | - |
26 feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.80 | - |
23 feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.00 | - |
22 feb 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.07 | - |
21 feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 27.94 | - |
20 feb 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.78 | - |
16 feb 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.86 | - |
15 feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.01 | - |
14 feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.43 | - |
13 feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.25 | - |
12 feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.80 | - |
09 feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.82 | - |
08 feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.82 | - |
07 feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.70 | - |
06 feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.70 | - |
*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. |