Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
04 jul 2024 | 37.70 | 37.96 | 37.70 | 37.96 | 37.96 | 1 |
03 jul 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
02 jul 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
01 jul 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
28 jun 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
27 jun 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
26 jun 2024 | 35.88 | 36.00 | 35.88 | 36.00 | 36.00 | 1 |
25 jun 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
24 jun 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
21 jun 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
20 jun 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
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 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
14 jun 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
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 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
10 jun 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
07 jun 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
06 jun 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
05 jun 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
04 jun 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
03 jun 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
31 may 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
30 may 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
29 may 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
28 may 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
27 may 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
24 may 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
23 may 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
22 may 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
21 may 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
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 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
15 may 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
14 may 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
13 may 2024 | 34.78 | 35.12 | 34.78 | 35.12 | 35.12 | 50 |
10 may 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
09 may 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
08 may 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
07 may 2024 | 34.42 | 34.68 | 34.42 | 34.56 | 34.56 | 140 |
06 may 2024 | 33.80 | 34.48 | 33.80 | 34.48 | 34.48 | 8 |
03 may 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
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 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
26 abr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
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 | 31.82 | 31.82 | 25.07 | 200 |
23 abr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 25.07 | - |
22 abr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 25.54 | - |
19 abr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 25.72 | - |
18 abr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 25.72 | - |
17 abr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 25.34 | - |
16 abr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 25.84 | - |
15 abr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 25.84 | - |
12 abr 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 25.91 | - |
11 abr 2024 | 33.06 | 33.06 | 32.88 | 32.88 | 25.91 | 2 |
10 abr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 26.06 | - |
09 abr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 26.39 | - |
08 abr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 26.03 | - |
05 abr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 25.89 | - |
04 abr 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 25.97 | - |
03 abr 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 25.97 | - |
02 abr 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 26.27 | - |
28 mar 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 26.45 | - |
27 mar 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 27.24 | - |
26 mar 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 27.28 | - |
25 mar 2024 | 35.00 | 35.00 | 34.98 | 34.98 | 27.56 | 42 |
22 mar 2024 | 35.32 | 35.32 | 34.92 | 34.92 | 27.51 | 73 |
21 mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 27.61 | - |
20 mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 27.61 | - |
19 mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 27.61 | - |
18 mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 27.63 | - |
15 mar 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 27.32 | - |
14 mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 27.18 | - |
13 mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 27.18 | - |
12 mar 2024 | 34.14 | 34.23 | 34.14 | 34.23 | 26.97 | 109 |
11 mar 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 26.91 | - |
08 mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 26.75 | - |
07 mar 2024 | 33.99 | 34.00 | 33.95 | 33.95 | 26.75 | 60 |
06 mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 26.47 | - |
05 mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 26.71 | - |
04 mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 26.84 | - |
01 mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 26.53 | - |
29 feb 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 26.53 | - |
28 feb 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 26.48 | - |
27 feb 2024 | 33.60 | 33.61 | 33.60 | 33.61 | 26.48 | 25 |
26 feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 26.47 | - |
23 feb 2024 | 33.09 | 33.60 | 33.09 | 33.60 | 26.47 | 78 |
22 feb 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 25.86 | - |
21 feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 25.79 | - |
20 feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 25.72 | - |
19 feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 25.58 | - |
16 feb 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 25.44 | - |
15 feb 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 24.91 | - |
*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. |