Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | - | - | - | - | - | - |
01 jul 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
28 jun 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
27 jun 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
26 jun 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
25 jun 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
24 jun 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
21 jun 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
20 jun 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
18 jun 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
17 jun 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
14 jun 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
13 jun 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
12 jun 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
11 jun 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
10 jun 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
07 jun 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
06 jun 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
05 jun 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
04 jun 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
03 jun 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
31 may 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
30 may 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
29 may 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
28 may 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
24 may 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
23 may 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
22 may 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
21 may 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
20 may 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
17 may 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
16 may 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
15 may 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
14 may 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
13 may 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
10 may 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
09 may 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
08 may 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
07 may 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
06 may 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
03 may 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
02 may 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
01 may 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
30 abr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
29 abr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
26 abr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
25 abr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
24 abr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
23 abr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
22 abr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
19 abr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
18 abr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
17 abr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
16 abr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
15 abr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
12 abr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
11 abr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
10 abr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
09 abr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
08 abr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
05 abr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
04 abr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
03 abr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
02 abr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
01 abr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
28 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
27 mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
26 mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
25 mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
22 mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
21 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
20 mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
19 mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
18 mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
15 mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
15 mar 2024 | 0.145 Dividendo | |||||
14 mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.88 | - |
13 mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.03 | - |
12 mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.04 | - |
11 mar 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.85 | - |
08 mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.95 | - |
07 mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.04 | - |
06 mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.75 | - |
05 mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.46 | - |
04 mar 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.55 | - |
01 mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.61 | - |
29 feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.34 | - |
28 feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.28 | - |
27 feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.39 | - |
26 feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.37 | - |
23 feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.41 | - |
22 feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.38 | - |
21 feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.13 | - |
20 feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.09 | - |
16 feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.02 | - |
15 feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.97 | - |
14 feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.71 | - |
13 feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.48 | - |
12 feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.87 | - |
09 feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.80 | - |
*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. |