Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
04 jul 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
03 jul 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
02 jul 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
01 jul 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
28 jun 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
27 jun 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
27 jun 2024 | 22 Dividendo | |||||
26 jun 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 8.20 | - |
25 jun 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 8.20 | - |
24 jun 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 8.20 | - |
21 jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 8.15 | - |
20 jun 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 8.20 | - |
19 jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 8.15 | - |
18 jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 8.15 | - |
17 jun 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 8.25 | - |
14 jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 8.15 | - |
13 jun 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 8.09 | - |
12 jun 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 8.09 | - |
11 jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 8.15 | - |
10 jun 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 8.25 | - |
07 jun 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 8.20 | - |
06 jun 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 8.20 | - |
05 jun 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 8.20 | - |
04 jun 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 7.98 | - |
03 jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 7.87 | - |
31 may 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 7.87 | - |
30 may 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 7.71 | - |
29 may 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 7.60 | - |
28 may 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 7.60 | - |
27 may 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 7.82 | - |
24 may 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 7.77 | - |
23 may 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 7.87 | - |
22 may 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 7.55 | - |
21 may 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 7.60 | - |
20 may 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 7.71 | - |
17 may 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 7.87 | - |
16 may 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 8.04 | - |
15 may 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 7.87 | - |
14 may 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 8.09 | - |
13 may 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 7.93 | - |
10 may 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 7.93 | - |
09 may 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 7.77 | - |
08 may 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 7.60 | - |
07 may 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 7.60 | - |
06 may 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 7.44 | - |
03 may 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 7.55 | - |
02 may 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 7.39 | - |
30 abr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 7.39 | - |
29 abr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 7.28 | - |
26 abr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 7.28 | - |
25 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 7.33 | - |
24 abr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 7.39 | - |
23 abr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 7.44 | - |
22 abr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 7.44 | - |
19 abr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 7.11 | - |
18 abr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 7.28 | - |
17 abr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 7.28 | - |
16 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 7.33 | - |
15 abr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 7.39 | - |
12 abr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 7.44 | - |
11 abr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 7.39 | - |
10 abr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 7.39 | - |
09 abr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 7.39 | - |
08 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 7.33 | - |
05 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 7.33 | - |
04 abr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 7.49 | - |
03 abr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 7.49 | - |
02 abr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 7.71 | - |
28 mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 7.77 | - |
27 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 7.82 | - |
26 mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 7.66 | - |
25 mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 7.77 | - |
22 mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 7.93 | - |
21 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 7.82 | - |
20 mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 8.04 | - |
19 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 7.98 | - |
18 mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 8.04 | - |
15 mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 8.04 | - |
14 mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 7.93 | - |
13 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 7.87 | - |
12 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 7.98 | - |
11 mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 8.04 | - |
08 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 7.98 | - |
07 mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 8.04 | - |
06 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 7.98 | - |
05 mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 7.93 | - |
04 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 7.98 | - |
01 mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 8.04 | - |
29 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 8.09 | - |
28 feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 8.20 | - |
27 feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 8.20 | - |
26 feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 8.31 | - |
23 feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 8.36 | - |
22 feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 8.36 | - |
21 feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 8.53 | - |
20 feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 8.42 | - |
19 feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 8.47 | - |
16 feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 8.42 | - |
15 feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 8.36 | - |
*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. |