Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
04 jul 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
03 jul 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
02 jul 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
01 jul 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
28 jun 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
27 jun 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
26 jun 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
25 jun 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
24 jun 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
21 jun 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
20 jun 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
19 jun 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
18 jun 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
17 jun 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
14 jun 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
13 jun 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
12 jun 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
11 jun 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
10 jun 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
07 jun 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
06 jun 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
05 jun 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
04 jun 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
03 jun 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
31 may 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
30 may 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
29 may 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
28 may 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
27 may 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
24 may 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
23 may 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
22 may 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
21 may 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
20 may 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
17 may 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
16 may 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
15 may 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
14 may 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
13 may 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
10 may 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
09 may 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
08 may 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
07 may 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
06 may 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
03 may 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
02 may 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
30 abr 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
29 abr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
26 abr 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
25 abr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
25 abr 2024 | 6.75 Dividendo | |||||
24 abr 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 25.71 | - |
23 abr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 24.92 | - |
22 abr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 25.42 | - |
19 abr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 25.66 | - |
18 abr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 25.82 | - |
17 abr 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 25.23 | - |
16 abr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 25.98 | - |
15 abr 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 25.69 | - |
12 abr 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 25.84 | - |
11 abr 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 25.93 | - |
10 abr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 25.95 | - |
09 abr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 26.53 | - |
08 abr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 26.12 | - |
05 abr 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 25.76 | - |
04 abr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 25.82 | - |
03 abr 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 25.81 | - |
02 abr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 26.14 | - |
28 mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 26.32 | - |
27 mar 2024 | 34.24 | 34.24 | 34.21 | 34.21 | 27.10 | - |
26 mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 27.18 | - |
25 mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 27.56 | - |
22 mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 28.01 | - |
21 mar 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 27.53 | - |
20 mar 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 27.75 | - |
19 mar 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 27.51 | - |
18 mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 27.78 | - |
15 mar 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 27.48 | - |
14 mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 27.22 | - |
13 mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 27.33 | - |
12 mar 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 26.75 | - |
11 mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 27.06 | 150 |
08 mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 26.72 | - |
07 mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 26.93 | - |
06 mar 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 26.44 | - |
05 mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 26.68 | - |
04 mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 26.99 | - |
01 mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 26.49 | - |
29 feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 26.65 | - |
28 feb 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 26.59 | - |
27 feb 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 26.58 | - |
26 feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 26.43 | - |
23 feb 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 26.22 | - |
22 feb 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 26.00 | - |
21 feb 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 26.12 | 1 |
20 feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 25.85 | - |
19 feb 2024 | 32.44 | 32.84 | 32.44 | 32.84 | 26.01 | 9 |
16 feb 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 25.70 | - |
15 feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 25.03 | - |
*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. |