Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
03 oct 2024 | 36.09 | 36.55 | 36.00 | 36.00 | 36.00 | 244 |
02 oct 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
01 oct 2024 | 35.00 | 35.29 | 35.00 | 35.29 | 35.29 | - |
30 sept 2024 | 34.16 | 35.95 | 34.16 | 35.95 | 35.95 | 964 |
27 sept 2024 | 34.17 | 34.53 | 34.17 | 34.53 | 34.53 | 20 |
26 sept 2024 | 33.51 | 34.14 | 33.51 | 34.14 | 34.14 | 600 |
25 sept 2024 | 34.00 | 34.38 | 34.00 | 34.00 | 34.00 | 280 |
24 sept 2024 | 34.21 | 35.09 | 34.21 | 34.21 | 34.21 | 1,125 |
23 sept 2024 | 34.31 | 34.54 | 34.31 | 34.52 | 34.52 | 210 |
20 sept 2024 | 34.43 | 34.65 | 34.43 | 34.65 | 34.65 | 140 |
19 sept 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
18 sept 2024 | 32.23 | 32.40 | 32.23 | 32.40 | 32.40 | 160 |
17 sept 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
16 sept 2024 | 30.85 | 31.11 | 30.85 | 31.11 | 31.11 | 225 |
13 sept 2024 | 30.77 | 31.69 | 30.77 | 31.69 | 31.69 | 290 |
12 sept 2024 | 30.99 | 31.37 | 30.21 | 30.21 | 30.21 | 255 |
11 sept 2024 | 30.27 | 31.86 | 30.27 | 31.86 | 31.86 | 325 |
10 sept 2024 | 31.08 | 31.78 | 31.00 | 31.00 | 31.00 | 1,214 |
09 sept 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 480 |
06 sept 2024 | 31.11 | 31.11 | 31.00 | 31.00 | 31.00 | 46 |
05 sept 2024 | 31.18 | 32.09 | 31.18 | 32.09 | 32.09 | 250 |
04 sept 2024 | 31.03 | 31.58 | 31.03 | 31.58 | 31.58 | 540 |
03 sept 2024 | 31.95 | 32.15 | 31.84 | 32.10 | 32.10 | 228 |
02 sept 2024 | 32.29 | 32.47 | 31.32 | 32.41 | 32.41 | 665 |
30 ago 2024 | 30.80 | 31.93 | 30.80 | 31.52 | 31.52 | 300 |
29 ago 2024 | 30.55 | 31.36 | 30.55 | 31.36 | 31.36 | 530 |
28 ago 2024 | 31.01 | 31.02 | 30.81 | 30.81 | 30.81 | - |
27 ago 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
26 ago 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
23 ago 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
22 ago 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
21 ago 2024 | 30.14 | 30.75 | 30.14 | 30.64 | 30.64 | 23 |
20 ago 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
19 ago 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
16 ago 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
15 ago 2024 | 30.44 | 30.44 | 30.41 | 30.41 | 30.41 | - |
14 ago 2024 | 30.36 | 30.36 | 30.00 | 30.00 | 30.00 | - |
13 ago 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
12 ago 2024 | 30.82 | 31.54 | 30.47 | 30.47 | 30.47 | 4 |
09 ago 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
08 ago 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
07 ago 2024 | 30.20 | 31.35 | 30.20 | 30.90 | 30.90 | 82 |
06 ago 2024 | 30.72 | 30.85 | 30.72 | 30.85 | 30.85 | 250 |
05 ago 2024 | 29.79 | 30.15 | 29.79 | 29.88 | 29.88 | - |
02 ago 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 700 |
01 ago 2024 | 31.81 | 31.81 | 31.64 | 31.64 | 31.64 | 100 |
31 jul 2024 | 33.50 | 33.50 | 32.10 | 32.65 | 32.65 | - |
30 jul 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
29 jul 2024 | 32.99 | 32.99 | 32.96 | 32.96 | 32.96 | 25 |
26 jul 2024 | 33.50 | 33.50 | 33.33 | 33.33 | 33.33 | 700 |
25 jul 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
24 jul 2024 | 33.47 | 33.83 | 33.37 | 33.37 | 33.37 | 103 |
23 jul 2024 | 33.50 | 33.61 | 33.50 | 33.61 | 33.61 | - |
22 jul 2024 | 34.20 | 34.20 | 33.89 | 33.89 | 33.89 | 50 |
19 jul 2024 | 34.32 | 34.32 | 33.77 | 33.77 | 33.77 | - |
18 jul 2024 | 33.80 | 34.54 | 33.80 | 34.54 | 34.54 | 33 |
17 jul 2024 | 32.11 | 32.72 | 32.11 | 32.29 | 32.29 | 30 |
16 jul 2024 | 31.71 | 32.32 | 31.71 | 32.32 | 32.32 | - |
15 jul 2024 | 31.94 | 31.94 | 31.72 | 31.83 | 31.83 | - |
12 jul 2024 | 32.06 | 32.41 | 32.06 | 32.41 | 32.41 | - |
11 jul 2024 | 32.35 | 32.35 | 31.97 | 32.03 | 32.03 | 100 |
10 jul 2024 | 32.05 | 32.05 | 32.04 | 32.04 | 32.04 | 150 |
09 jul 2024 | 33.49 | 33.79 | 33.49 | 33.79 | 33.79 | - |
08 jul 2024 | 32.96 | 32.96 | 32.76 | 32.76 | 32.76 | - |
05 jul 2024 | 33.83 | 33.83 | 33.76 | 33.76 | 33.76 | - |
04 jul 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
03 jul 2024 | 33.36 | 33.50 | 33.36 | 33.50 | 33.50 | 215 |
02 jul 2024 | 32.38 | 33.94 | 32.38 | 33.94 | 33.94 | 50 |
01 jul 2024 | 32.75 | 32.99 | 32.75 | 32.99 | 32.99 | 1 |
28 jun 2024 | 32.32 | 32.94 | 32.32 | 32.94 | 32.94 | 20 |
27 jun 2024 | 32.25 | 32.25 | 32.24 | 32.24 | 32.24 | 317 |
26 jun 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
25 jun 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
24 jun 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 100 |
21 jun 2024 | 31.29 | 31.57 | 31.29 | 31.57 | 31.57 | - |
20 jun 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
19 jun 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
18 jun 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
17 jun 2024 | 31.04 | 31.04 | 30.71 | 30.87 | 30.87 | 5 |
14 jun 2024 | 31.68 | 31.68 | 30.41 | 30.41 | 30.41 | - |
13 jun 2024 | 32.34 | 32.34 | 31.86 | 31.86 | 31.86 | - |
12 jun 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
11 jun 2024 | 31.49 | 31.90 | 31.49 | 31.90 | 31.90 | - |
10 jun 2024 | 30.73 | 32.39 | 30.73 | 31.07 | 31.07 | 1,019 |
07 jun 2024 | 30.62 | 30.66 | 30.62 | 30.66 | 30.66 | - |
06 jun 2024 | 31.17 | 31.17 | 30.58 | 30.58 | 30.58 | 50 |
05 jun 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
04 jun 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
03 jun 2024 | 32.51 | 32.51 | 31.93 | 32.27 | 32.27 | 54 |
03 jun 2024 | 0.81 Dividendo | |||||
31 may 2024 | 34.84 | 34.84 | 34.02 | 34.02 | 33.21 | 12 |
30 may 2024 | 33.75 | 34.07 | 33.75 | 34.07 | 33.26 | 7 |
29 may 2024 | 33.82 | 34.30 | 33.82 | 33.88 | 33.07 | 2,989 |
28 may 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 33.38 | - |
27 may 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 33.74 | - |
24 may 2024 | 34.00 | 34.56 | 34.00 | 34.56 | 33.74 | 10 |
23 may 2024 | 33.31 | 34.36 | 33.31 | 34.36 | 33.54 | 500 |
22 may 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.17 | - |
21 may 2024 | 33.35 | 33.81 | 33.35 | 33.81 | 33.01 | - |
*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. |