Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
27 jun 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
26 jun 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
25 jun 2024 | 24.19 | 24.19 | 23.80 | 23.80 | 23.80 | 14 |
24 jun 2024 | 23.72 | 23.72 | 23.57 | 23.57 | 23.57 | 123 |
21 jun 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
20 jun 2024 | 23.57 | 24.00 | 23.57 | 24.00 | 24.00 | 100 |
19 jun 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
18 jun 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
17 jun 2024 | 23.22 | 23.50 | 23.22 | 23.50 | 23.50 | 220 |
14 jun 2024 | 23.84 | 23.84 | 23.32 | 23.32 | 23.32 | 2 |
13 jun 2024 | 24.31 | 24.31 | 24.12 | 24.17 | 24.17 | 5,507 |
12 jun 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
11 jun 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
10 jun 2024 | 24.00 | 24.03 | 24.00 | 24.03 | 24.03 | 2 |
07 jun 2024 | 25.15 | 25.15 | 24.54 | 24.62 | 24.62 | 794 |
06 jun 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
05 jun 2024 | 24.52 | 25.14 | 24.52 | 25.14 | 25.14 | 515 |
04 jun 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 4 |
03 jun 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
31 may 2024 | 24.65 | 24.65 | 24.60 | 24.60 | 24.60 | 10 |
30 may 2024 | 24.30 | 24.57 | 24.30 | 24.57 | 24.57 | 125 |
29 may 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
28 may 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
27 may 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
24 may 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
23 may 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
22 may 2024 | 24.44 | 24.45 | 24.44 | 24.45 | 24.45 | 100 |
21 may 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
20 may 2024 | 24.57 | 24.57 | 24.48 | 24.48 | 24.48 | 113 |
17 may 2024 | 24.24 | 24.24 | 24.22 | 24.23 | 24.23 | 181 |
16 may 2024 | 24.61 | 24.62 | 24.61 | 24.62 | 24.62 | 4 |
15 may 2024 | 24.20 | 24.56 | 24.20 | 24.56 | 24.56 | 200 |
14 may 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
13 may 2024 | 24.12 | 24.19 | 24.12 | 24.19 | 24.19 | 100 |
10 may 2024 | 23.63 | 24.18 | 23.63 | 24.18 | 24.18 | 230 |
09 may 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
08 may 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
07 may 2024 | 23.51 | 23.86 | 23.51 | 23.86 | 23.86 | 2 |
06 may 2024 | 23.11 | 23.66 | 23.11 | 23.56 | 23.56 | 223 |
03 may 2024 | 23.73 | 23.73 | 23.25 | 23.25 | 23.25 | 350 |
02 may 2024 | 23.85 | 23.96 | 23.85 | 23.96 | 23.96 | 6 |
30 abr 2024 | 24.19 | 24.19 | 24.12 | 24.12 | 24.12 | 5 |
29 abr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
26 abr 2024 | 23.83 | 24.11 | 23.83 | 24.11 | 24.11 | 50 |
25 abr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
24 abr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
23 abr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
22 abr 2024 | 24.53 | 24.53 | 24.40 | 24.40 | 24.40 | 11 |
19 abr 2024 | 24.12 | 24.12 | 23.88 | 23.88 | 23.88 | 250 |
18 abr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
17 abr 2024 | 24.31 | 24.73 | 24.31 | 24.73 | 24.73 | 200 |
16 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
15 abr 2024 | 24.57 | 24.77 | 24.57 | 24.73 | 24.73 | 595 |
12 abr 2024 | 24.66 | 24.72 | 24.66 | 24.72 | 24.72 | 500 |
11 abr 2024 | 25.14 | 25.14 | 24.28 | 24.28 | 24.28 | 308 |
10 abr 2024 | 25.37 | 25.37 | 25.18 | 25.23 | 25.23 | 1,000 |
09 abr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
08 abr 2024 | 25.27 | 25.77 | 25.27 | 25.63 | 25.63 | 3,404 |
05 abr 2024 | 24.99 | 25.06 | 24.75 | 25.04 | 25.04 | 860 |
04 abr 2024 | 25.06 | 25.11 | 25.06 | 25.09 | 25.09 | 225 |
03 abr 2024 | 25.15 | 25.15 | 24.67 | 25.02 | 25.02 | 94 |
02 abr 2024 | 25.10 | 25.19 | 25.07 | 25.19 | 25.19 | 103 |
28 mar 2024 | 26.32 | 26.55 | 25.00 | 25.00 | 25.00 | 253 |
28 mar 2024 | 10.5 Dividendo | |||||
27 mar 2024 | 27.61 | 27.96 | 27.61 | 27.96 | 17.46 | 50 |
26 mar 2024 | 27.40 | 27.64 | 27.40 | 27.64 | 17.26 | 324 |
25 mar 2024 | 27.68 | 27.68 | 27.42 | 27.42 | 17.12 | 275 |
22 mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 17.03 | - |
21 mar 2024 | 27.19 | 27.43 | 27.19 | 27.43 | 17.13 | 4 |
20 mar 2024 | 26.60 | 26.97 | 26.60 | 26.97 | 16.84 | 1 |
19 mar 2024 | 26.77 | 26.99 | 26.77 | 26.99 | 16.85 | 54 |
18 mar 2024 | 27.35 | 27.35 | 27.00 | 27.00 | 16.86 | 189 |
15 mar 2024 | 27.17 | 27.39 | 27.17 | 27.39 | 17.10 | 36 |
14 mar 2024 | 27.08 | 27.08 | 27.07 | 27.07 | 16.90 | 1 |
13 mar 2024 | 26.95 | 27.16 | 26.95 | 27.16 | 16.96 | 126 |
12 mar 2024 | 26.58 | 26.70 | 26.58 | 26.70 | 16.67 | 7,600 |
11 mar 2024 | 26.39 | 26.55 | 26.39 | 26.53 | 16.57 | 12,850 |
08 mar 2024 | 26.23 | 26.70 | 26.23 | 26.70 | 16.67 | 3,003 |
07 mar 2024 | 26.07 | 26.48 | 26.07 | 26.48 | 16.54 | 50 |
06 mar 2024 | 25.89 | 26.05 | 25.89 | 26.05 | 16.27 | 500 |
05 mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 16.02 | - |
04 mar 2024 | 25.85 | 25.90 | 25.75 | 25.75 | 16.08 | 870 |
01 mar 2024 | 25.44 | 26.12 | 25.44 | 26.12 | 16.31 | 75 |
29 feb 2024 | 25.42 | 25.52 | 25.42 | 25.52 | 15.94 | 98 |
28 feb 2024 | 25.05 | 25.47 | 25.05 | 25.47 | 15.90 | 180 |
27 feb 2024 | 24.97 | 25.25 | 24.97 | 25.12 | 15.69 | 175 |
26 feb 2024 | 25.00 | 25.20 | 25.00 | 25.09 | 15.67 | 6,623 |
23 feb 2024 | 24.83 | 24.83 | 24.82 | 24.82 | 15.50 | 9 |
22 feb 2024 | 24.69 | 24.86 | 24.69 | 24.86 | 15.52 | 3 |
21 feb 2024 | 24.38 | 24.70 | 24.38 | 24.70 | 15.42 | 822 |
20 feb 2024 | 24.03 | 24.45 | 24.03 | 24.45 | 15.27 | 100 |
19 feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 14.90 | - |
16 feb 2024 | 23.83 | 24.05 | 23.83 | 24.05 | 15.02 | 633 |
15 feb 2024 | 23.52 | 24.05 | 23.52 | 23.97 | 14.97 | 10,410 |
14 feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 14.50 | 50 |
13 feb 2024 | 23.29 | 23.50 | 23.29 | 23.45 | 14.65 | 1,190 |
12 feb 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 14.40 | 1 |
09 feb 2024 | 23.01 | 23.29 | 23.01 | 23.05 | 14.39 | 408 |
08 feb 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 14.31 | - |
*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. |