Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 23.53 | 23.75 | 23.53 | 23.75 | 23.75 | - |
03 jul 2024 | 23.43 | 23.50 | 23.25 | 23.50 | 23.50 | 154 |
02 jul 2024 | 23.84 | 23.84 | 23.30 | 23.32 | 23.32 | - |
01 jul 2024 | 24.17 | 24.17 | 23.96 | 23.96 | 23.96 | - |
28 jun 2024 | 23.52 | 23.88 | 23.52 | 23.82 | 23.82 | - |
27 jun 2024 | 23.58 | 23.71 | 23.53 | 23.53 | 23.53 | - |
26 jun 2024 | 23.89 | 23.96 | 23.59 | 23.61 | 23.61 | - |
25 jun 2024 | 24.00 | 24.00 | 23.82 | 23.82 | 23.82 | - |
24 jun 2024 | 23.76 | 23.93 | 23.62 | 23.93 | 23.93 | - |
21 jun 2024 | 23.83 | 23.83 | 23.69 | 23.69 | 23.69 | - |
20 jun 2024 | 23.64 | 23.87 | 23.64 | 23.84 | 23.84 | - |
19 jun 2024 | 23.61 | 23.73 | 23.55 | 23.64 | 23.64 | - |
18 jun 2024 | 23.52 | 23.66 | 23.43 | 23.48 | 23.48 | - |
17 jun 2024 | 23.25 | 23.60 | 23.25 | 23.51 | 23.51 | 15 |
14 jun 2024 | 23.87 | 23.87 | 23.38 | 23.40 | 23.40 | 60 |
13 jun 2024 | 24.33 | 24.33 | 24.07 | 24.12 | 24.12 | - |
12 jun 2024 | 24.08 | 24.56 | 24.08 | 24.56 | 24.56 | - |
11 jun 2024 | 24.06 | 24.30 | 24.06 | 24.25 | 24.25 | - |
10 jun 2024 | 24.00 | 24.05 | 23.82 | 24.03 | 24.03 | - |
07 jun 2024 | 25.19 | 25.19 | 24.00 | 24.09 | 24.09 | - |
06 jun 2024 | 25.29 | 25.43 | 25.22 | 25.28 | 25.28 | - |
05 jun 2024 | 24.58 | 25.25 | 24.58 | 25.22 | 25.22 | 100 |
04 jun 2024 | 25.03 | 25.03 | 24.47 | 24.49 | 24.49 | - |
03 jun 2024 | 24.84 | 25.30 | 24.84 | 25.24 | 25.24 | - |
31 may 2024 | 24.67 | 24.82 | 24.67 | 24.82 | 24.82 | - |
30 may 2024 | 24.30 | 24.60 | 24.30 | 24.57 | 24.57 | - |
29 may 2024 | 24.67 | 25.07 | 24.42 | 24.42 | 24.42 | - |
28 may 2024 | 24.75 | 24.92 | 24.73 | 24.73 | 24.73 | 30 |
27 may 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
24 may 2024 | 24.37 | 24.73 | 24.37 | 24.73 | 24.73 | 100 |
23 may 2024 | 24.53 | 24.79 | 24.53 | 24.59 | 24.59 | - |
22 may 2024 | 24.46 | 24.61 | 24.40 | 24.57 | 24.57 | - |
21 may 2024 | 24.61 | 24.65 | 24.47 | 24.53 | 24.53 | 100 |
20 may 2024 | 24.38 | 24.63 | 24.38 | 24.62 | 24.62 | - |
17 may 2024 | 24.27 | 24.27 | 24.15 | 24.23 | 24.23 | - |
16 may 2024 | 24.67 | 24.77 | 24.60 | 24.60 | 24.60 | 100 |
15 may 2024 | 24.24 | 24.51 | 24.24 | 24.51 | 24.51 | - |
14 may 2024 | 24.10 | 24.24 | 24.10 | 24.15 | 24.15 | - |
13 may 2024 | 24.16 | 24.19 | 24.08 | 24.14 | 24.14 | - |
10 may 2024 | 23.68 | 24.31 | 23.68 | 24.17 | 24.17 | - |
09 may 2024 | 23.45 | 23.54 | 23.40 | 23.54 | 23.54 | - |
08 may 2024 | 23.69 | 23.81 | 23.53 | 23.54 | 23.54 | - |
07 may 2024 | 23.55 | 23.70 | 23.42 | 23.68 | 23.68 | - |
06 may 2024 | 23.01 | 23.75 | 23.01 | 23.58 | 23.58 | - |
03 may 2024 | 23.79 | 23.79 | 23.16 | 23.25 | 23.25 | 632 |
02 may 2024 | 23.81 | 23.90 | 23.75 | 23.75 | 23.75 | 10 |
30 abr 2024 | 24.24 | 24.25 | 23.94 | 23.99 | 23.99 | - |
29 abr 2024 | 24.07 | 24.34 | 24.07 | 24.32 | 24.32 | - |
26 abr 2024 | 23.87 | 24.08 | 23.87 | 24.08 | 24.08 | - |
25 abr 2024 | 24.21 | 24.28 | 23.58 | 23.64 | 23.64 | - |
24 abr 2024 | 24.24 | 24.45 | 24.24 | 24.26 | 24.26 | - |
23 abr 2024 | 24.20 | 24.51 | 24.20 | 24.25 | 24.25 | - |
22 abr 2024 | 24.13 | 24.31 | 23.99 | 24.30 | 24.30 | 500 |
19 abr 2024 | 24.04 | 24.09 | 23.74 | 24.09 | 24.09 | - |
18 abr 2024 | 24.88 | 25.04 | 24.71 | 24.92 | 24.92 | - |
17 abr 2024 | 24.36 | 25.03 | 24.36 | 24.93 | 24.93 | - |
16 abr 2024 | 24.17 | 24.35 | 24.17 | 24.19 | 24.19 | - |
15 abr 2024 | 24.66 | 24.99 | 24.64 | 24.99 | 24.99 | - |
12 abr 2024 | 24.71 | 25.01 | 24.61 | 24.61 | 24.61 | - |
11 abr 2024 | 24.94 | 24.94 | 24.24 | 24.76 | 24.76 | 40 |
10 abr 2024 | 25.43 | 25.55 | 24.95 | 24.96 | 24.96 | 40 |
09 abr 2024 | 25.45 | 25.69 | 25.42 | 25.54 | 25.54 | - |
08 abr 2024 | 25.33 | 25.51 | 25.33 | 25.51 | 25.51 | 1 |
05 abr 2024 | 24.96 | 25.19 | 24.86 | 25.19 | 25.19 | - |
04 abr 2024 | 24.88 | 25.15 | 24.88 | 25.15 | 25.15 | - |
03 abr 2024 | 25.20 | 25.20 | 24.57 | 24.93 | 24.93 | - |
02 abr 2024 | 25.41 | 25.48 | 25.02 | 25.23 | 25.23 | 5 |
28 mar 2024 | 26.30 | 26.30 | 24.92 | 25.62 | 25.62 | 195 |
28 mar 2024 | 10.5 Dividendo | |||||
27 mar 2024 | 27.64 | 27.88 | 27.64 | 27.88 | 17.38 | - |
26 mar 2024 | 27.43 | 27.75 | 27.43 | 27.57 | 17.18 | - |
25 mar 2024 | 28.30 | 28.30 | 27.55 | 27.55 | 17.17 | 5,000 |
22 mar 2024 | 27.33 | 27.64 | 27.33 | 27.64 | 17.23 | - |
21 mar 2024 | 27.24 | 27.37 | 27.20 | 27.37 | 17.06 | - |
20 mar 2024 | 26.68 | 27.03 | 26.68 | 26.97 | 16.81 | - |
19 mar 2024 | 26.83 | 26.92 | 26.81 | 26.82 | 16.71 | - |
18 mar 2024 | 27.50 | 27.58 | 26.92 | 26.92 | 16.78 | 18 |
15 mar 2024 | 27.03 | 27.33 | 27.03 | 27.33 | 17.04 | - |
14 mar 2024 | 27.14 | 27.24 | 27.02 | 27.02 | 16.84 | 1,000 |
13 mar 2024 | 27.03 | 27.15 | 27.03 | 27.15 | 16.92 | 8 |
12 mar 2024 | 26.60 | 26.71 | 26.60 | 26.71 | 16.65 | - |
11 mar 2024 | 26.42 | 26.50 | 26.36 | 26.50 | 16.51 | 20 |
08 mar 2024 | 26.28 | 26.55 | 26.25 | 26.50 | 16.52 | - |
07 mar 2024 | 26.15 | 26.49 | 26.10 | 26.49 | 16.51 | - |
06 mar 2024 | 25.90 | 26.16 | 25.90 | 26.16 | 16.30 | - |
05 mar 2024 | 25.65 | 26.07 | 25.65 | 26.07 | 16.25 | 341 |
04 mar 2024 | 25.89 | 25.89 | 25.78 | 25.78 | 16.07 | - |
01 mar 2024 | 25.50 | 26.25 | 25.50 | 25.99 | 16.20 | 100 |
29 feb 2024 | 25.50 | 25.50 | 25.39 | 25.49 | 15.89 | - |
28 feb 2024 | 25.08 | 25.35 | 25.08 | 25.35 | 15.80 | 60 |
27 feb 2024 | 25.00 | 25.23 | 25.00 | 25.14 | 15.67 | - |
26 feb 2024 | 25.01 | 25.06 | 25.01 | 25.06 | 15.62 | - |
23 feb 2024 | 24.83 | 25.14 | 24.83 | 25.14 | 15.67 | - |
22 feb 2024 | 24.76 | 25.00 | 24.76 | 24.89 | 15.51 | - |
21 feb 2024 | 24.42 | 24.51 | 24.41 | 24.48 | 15.26 | 130 |
20 feb 2024 | 24.01 | 24.34 | 24.01 | 24.34 | 15.17 | - |
19 feb 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 14.88 | - |
16 feb 2024 | 23.88 | 23.98 | 23.88 | 23.98 | 14.95 | - |
15 feb 2024 | 23.57 | 24.04 | 23.57 | 24.04 | 14.98 | - |
14 feb 2024 | 23.23 | 23.44 | 23.23 | 23.44 | 14.61 | - |
*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. |