Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 30.05 | 30.08 | 30.03 | 30.03 | 30.03 | 5,708 |
03 oct 2024 | 30.05 | 30.07 | 30.00 | 30.05 | 30.05 | 2,779 |
02 oct 2024 | 30.04 | 30.07 | 30.02 | 30.06 | 30.06 | 13,972 |
01 oct 2024 | 29.95 | 30.05 | 29.95 | 30.05 | 30.05 | 9,093 |
30 sept 2024 | 30.03 | 30.05 | 29.98 | 30.04 | 30.04 | 16,578 |
27 sept 2024 | 30.02 | 30.05 | 30.00 | 30.03 | 30.03 | 3,610 |
26 sept 2024 | 30.00 | 30.07 | 29.98 | 30.00 | 30.00 | 7,669 |
25 sept 2024 | 30.00 | 30.01 | 29.98 | 30.00 | 30.00 | 5,532 |
24 sept 2024 | 30.01 | 30.01 | 29.94 | 30.01 | 30.01 | 15,674 |
23 sept 2024 | 29.96 | 30.00 | 29.96 | 29.98 | 29.98 | 10,685 |
20 sept 2024 | 29.95 | 29.99 | 29.94 | 29.96 | 29.96 | 4,721 |
19 sept 2024 | 29.95 | 29.96 | 29.93 | 29.95 | 29.95 | 17,674 |
18 sept 2024 | 29.92 | 29.94 | 29.87 | 29.91 | 29.91 | 9,354 |
17 sept 2024 | 29.95 | 29.95 | 29.91 | 29.94 | 29.94 | 5,682 |
16 sept 2024 | 29.93 | 29.94 | 29.91 | 29.93 | 29.93 | 18,250 |
13 sept 2024 | 29.89 | 29.93 | 29.89 | 29.92 | 29.92 | 18,377 |
12 sept 2024 | 29.80 | 29.93 | 29.80 | 29.90 | 29.90 | 7,154 |
11 sept 2024 | 29.92 | 29.92 | 29.86 | 29.87 | 29.87 | 40,383 |
10 sept 2024 | 29.91 | 29.92 | 29.81 | 29.81 | 29.81 | 5,729 |
09 sept 2024 | 29.89 | 29.91 | 29.87 | 29.91 | 29.91 | 5,931 |
06 sept 2024 | 29.88 | 29.90 | 29.86 | 29.90 | 29.90 | 6,599 |
05 sept 2024 | 29.91 | 29.91 | 29.85 | 29.88 | 29.88 | 8,716 |
04 sept 2024 | 29.83 | 29.87 | 29.76 | 29.87 | 29.87 | 4,314 |
03 sept 2024 | 29.80 | 29.84 | 29.80 | 29.81 | 29.81 | 5,992 |
02 sept 2024 | 29.81 | 29.85 | 29.76 | 29.81 | 29.81 | 17,221 |
30 ago 2024 | 29.84 | 29.86 | 29.81 | 29.83 | 29.83 | 20,306 |
29 ago 2024 | 29.82 | 29.85 | 29.80 | 29.81 | 29.81 | 12,848 |
28 ago 2024 | 29.83 | 29.83 | 29.79 | 29.81 | 29.81 | 62,555 |
27 ago 2024 | 29.81 | 29.82 | 29.75 | 29.82 | 29.82 | 5,902 |
26 ago 2024 | 29.81 | 29.82 | 29.79 | 29.81 | 29.81 | 4,711 |
23 ago 2024 | 29.82 | 29.82 | 29.76 | 29.81 | 29.81 | 25,570 |
22 ago 2024 | 29.81 | 29.84 | 29.76 | 29.81 | 29.81 | 9,424 |
21 ago 2024 | 29.80 | 29.82 | 29.78 | 29.82 | 29.82 | 57,669 |
20 ago 2024 | 29.80 | 29.80 | 29.77 | 29.79 | 29.79 | 66,062 |
19 ago 2024 | 29.78 | 29.80 | 29.76 | 29.80 | 29.80 | 8,072 |
16 ago 2024 | 29.81 | 29.81 | 29.74 | 29.77 | 29.77 | 9,943 |
15 ago 2024 | 29.79 | 29.85 | 29.75 | 29.76 | 29.76 | 12,077 |
14 ago 2024 | 29.76 | 29.79 | 29.75 | 29.79 | 29.79 | 5,651 |
13 ago 2024 | 29.74 | 29.77 | 29.73 | 29.77 | 29.77 | 8,012 |
12 ago 2024 | 29.73 | 29.76 | 29.72 | 29.76 | 29.76 | 20,100 |
09 ago 2024 | 29.74 | 29.76 | 29.73 | 29.75 | 29.75 | 8,881 |
08 ago 2024 | 29.74 | 29.75 | 29.71 | 29.74 | 29.74 | 9,573 |
07 ago 2024 | 29.72 | 29.74 | 29.70 | 29.73 | 29.73 | 14,206 |
06 ago 2024 | 29.71 | 29.75 | 29.60 | 29.60 | 29.60 | 4,208 |
05 ago 2024 | 29.78 | 29.78 | 29.60 | 29.60 | 29.60 | 9,967 |
02 ago 2024 | 29.73 | 29.89 | 29.60 | 29.60 | 29.60 | 5,169 |
01 ago 2024 | 30.13 | 30.15 | 30.11 | 30.13 | 30.13 | 9,819 |
01 ago 2024 | 0.4253 Dividendo | |||||
31 jul 2024 | 30.10 | 30.18 | 30.10 | 30.13 | 29.71 | 6,508 |
30 jul 2024 | 30.09 | 30.13 | 30.08 | 30.09 | 29.66 | 10,116 |
29 jul 2024 | 30.00 | 30.11 | 30.00 | 30.10 | 29.67 | 12,616 |
26 jul 2024 | 30.08 | 30.10 | 30.07 | 30.10 | 29.67 | 11,939 |
25 jul 2024 | 30.06 | 30.10 | 30.04 | 30.07 | 29.65 | 7,948 |
24 jul 2024 | 30.02 | 30.07 | 30.02 | 30.06 | 29.64 | 8,830 |
23 jul 2024 | 30.02 | 30.06 | 30.01 | 30.06 | 29.64 | 9,756 |
22 jul 2024 | 30.04 | 30.04 | 29.99 | 30.03 | 29.60 | 33,455 |
19 jul 2024 | 30.04 | 30.04 | 30.00 | 30.04 | 29.61 | 14,870 |
18 jul 2024 | 30.03 | 30.05 | 30.00 | 30.05 | 29.62 | 107,003 |
17 jul 2024 | 30.00 | 30.02 | 30.00 | 30.02 | 29.60 | 13,626 |
16 jul 2024 | 30.00 | 30.02 | 29.98 | 30.02 | 29.60 | 9,293 |
15 jul 2024 | 29.99 | 30.01 | 29.98 | 30.00 | 29.58 | 13,125 |
12 jul 2024 | 29.99 | 30.00 | 29.98 | 29.98 | 29.56 | 11,294 |
11 jul 2024 | 29.96 | 30.01 | 29.94 | 30.01 | 29.59 | 6,890 |
10 jul 2024 | 29.90 | 29.97 | 29.90 | 29.96 | 29.54 | 15,641 |
09 jul 2024 | 29.95 | 29.96 | 29.92 | 29.94 | 29.52 | 17,794 |
08 jul 2024 | 29.93 | 29.96 | 29.93 | 29.94 | 29.51 | 10,528 |
05 jul 2024 | 29.89 | 29.96 | 29.89 | 29.93 | 29.51 | 79,735 |
04 jul 2024 | 29.92 | 29.94 | 29.91 | 29.91 | 29.48 | 12,627 |
03 jul 2024 | 29.92 | 29.93 | 29.89 | 29.92 | 29.50 | 12,355 |
02 jul 2024 | 29.89 | 30.00 | 29.84 | 29.95 | 29.52 | 7,490 |
01 jul 2024 | 29.90 | 29.94 | 29.88 | 29.88 | 29.46 | 12,554 |
28 jun 2024 | 29.90 | 29.91 | 29.88 | 29.90 | 29.48 | 6,906 |
27 jun 2024 | 29.88 | 29.91 | 29.86 | 29.91 | 29.48 | 16,211 |
26 jun 2024 | 29.88 | 29.90 | 29.85 | 29.87 | 29.45 | 20,317 |
25 jun 2024 | 29.88 | 29.90 | 29.85 | 29.90 | 29.48 | 19,556 |
24 jun 2024 | 29.85 | 29.89 | 29.85 | 29.87 | 29.45 | 11,620 |
21 jun 2024 | 29.87 | 29.90 | 29.86 | 29.87 | 29.45 | 16,439 |
20 jun 2024 | 29.84 | 29.88 | 29.82 | 29.88 | 29.45 | 6,616 |
19 jun 2024 | 29.86 | 29.86 | 29.83 | 29.84 | 29.42 | 16,428 |
18 jun 2024 | 29.84 | 29.86 | 29.82 | 29.85 | 29.43 | 16,138 |
17 jun 2024 | 29.84 | 29.85 | 29.77 | 29.81 | 29.39 | 36,761 |
14 jun 2024 | 29.85 | 29.86 | 29.82 | 29.82 | 29.40 | 11,486 |
13 jun 2024 | 29.78 | 29.85 | 29.77 | 29.82 | 29.40 | 10,979 |
12 jun 2024 | 29.81 | 29.90 | 29.77 | 29.85 | 29.43 | 9,963 |
11 jun 2024 | 29.78 | 29.81 | 29.76 | 29.81 | 29.39 | 9,382 |
10 jun 2024 | 29.77 | 29.78 | 29.75 | 29.78 | 29.36 | 7,983 |
07 jun 2024 | 29.78 | 29.80 | 29.76 | 29.78 | 29.36 | 3,978 |
06 jun 2024 | 29.80 | 29.83 | 29.76 | 29.79 | 29.37 | 8,208 |
05 jun 2024 | 29.79 | 29.82 | 29.78 | 29.82 | 29.40 | 10,925 |
04 jun 2024 | 29.78 | 29.81 | 29.77 | 29.81 | 29.38 | 9,274 |
03 jun 2024 | 29.76 | 29.79 | 29.75 | 29.79 | 29.37 | 10,973 |
31 may 2024 | 29.65 | 29.76 | 29.65 | 29.75 | 29.33 | 10,302 |
30 may 2024 | 29.74 | 29.77 | 29.74 | 29.75 | 29.33 | 33,776 |
29 may 2024 | 29.73 | 29.77 | 29.73 | 29.75 | 29.33 | 35,462 |
28 may 2024 | 29.73 | 29.76 | 29.73 | 29.73 | 29.31 | 8,130 |
27 may 2024 | 29.84 | 29.84 | 29.72 | 29.76 | 29.34 | 10,631 |
24 may 2024 | 29.73 | 29.74 | 29.71 | 29.73 | 29.31 | 6,730 |
23 may 2024 | 29.75 | 29.75 | 29.72 | 29.72 | 29.30 | 10,680 |
22 may 2024 | 29.74 | 29.76 | 29.73 | 29.75 | 29.33 | 18,791 |
21 may 2024 | 29.73 | 29.76 | 29.73 | 29.76 | 29.34 | 4,857 |
*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. |