Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 100 |
03 jul 2024 | 33.69 | 33.84 | 33.69 | 33.84 | 33.84 | 100 |
02 jul 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
01 jul 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
28 jun 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
27 jun 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
26 jun 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
25 jun 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
24 jun 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
21 jun 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
20 jun 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
19 jun 2024 | 31.13 | 31.32 | 31.13 | 31.32 | 31.32 | 60 |
18 jun 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
17 jun 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
14 jun 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
13 jun 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
12 jun 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
11 jun 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
10 jun 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
07 jun 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
06 jun 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
05 jun 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
04 jun 2024 | 31.57 | 31.65 | 31.57 | 31.65 | 31.65 | 3 |
03 jun 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
03 jun 2024 | 0.81 Dividendo | |||||
31 may 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.16 | - |
30 may 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.38 | - |
29 may 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 33.31 | - |
28 may 2024 | 34.39 | 34.43 | 34.39 | 34.43 | 33.61 | 100 |
27 may 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 33.55 | - |
24 may 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 33.37 | - |
23 may 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 32.81 | - |
22 may 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 32.51 | - |
21 may 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 32.85 | - |
20 may 2024 | 33.91 | 33.91 | 33.86 | 33.86 | 33.05 | 100 |
17 may 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.02 | - |
16 may 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.19 | - |
15 may 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 33.45 | - |
14 may 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.14 | - |
13 may 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 32.77 | - |
10 may 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 33.52 | - |
09 may 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.29 | - |
08 may 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 33.73 | - |
07 may 2024 | 30.65 | 35.08 | 30.65 | 35.08 | 34.24 | 150 |
06 may 2024 | 30.07 | 30.61 | 30.07 | 30.61 | 29.88 | 150 |
03 may 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 29.61 | - |
02 may 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 29.59 | - |
30 abr 2024 | 30.73 | 30.73 | 30.55 | 30.55 | 29.82 | 150 |
29 abr 2024 | 30.49 | 31.00 | 30.49 | 31.00 | 30.26 | 150 |
26 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.19 | - |
25 abr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.04 | - |
24 abr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.14 | - |
23 abr 2024 | 31.56 | 31.56 | 31.13 | 31.13 | 30.39 | 30 |
22 abr 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.34 | 15 |
19 abr 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 29.47 | - |
18 abr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.20 | - |
17 abr 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 27.68 | - |
16 abr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.15 | - |
15 abr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.42 | - |
12 abr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.55 | - |
11 abr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.53 | - |
10 abr 2024 | 28.39 | 28.86 | 28.39 | 28.86 | 28.17 | 108 |
09 abr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.53 | - |
08 abr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.75 | - |
05 abr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 26.67 | - |
04 abr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.15 | - |
03 abr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 24.78 | - |
02 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.54 | - |
28 mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.27 | - |
27 mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.82 | - |
26 mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.35 | - |
25 mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.79 | - |
22 mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.41 | - |
21 mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.57 | - |
20 mar 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 22.88 | - |
19 mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 22.71 | - |
18 mar 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.52 | - |
15 mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.06 | - |
14 mar 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 23.85 | - |
13 mar 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 23.71 | - |
12 mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.47 | - |
11 mar 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 22.92 | - |
08 mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.81 | - |
07 mar 2024 | 23.32 | 23.58 | 23.32 | 23.58 | 23.02 | 50 |
06 mar 2024 | 23.43 | 23.74 | 23.43 | 23.74 | 23.17 | 1,600 |
05 mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 22.56 | - |
04 mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.54 | - |
01 mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.55 | - |
29 feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.94 | - |
28 feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.01 | - |
27 feb 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.72 | - |
26 feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.18 | - |
23 feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 23.59 | - |
22 feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.53 | - |
21 feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.42 | - |
20 feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.94 | - |
19 feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.28 | - |
16 feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.36 | - |
15 feb 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 22.90 | - |
14 feb 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.49 | - |
*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. |