Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 100 |
01 jul 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
28 jun 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
27 jun 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
26 jun 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
25 jun 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
24 jun 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
21 jun 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
20 jun 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
19 jun 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
18 jun 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
17 jun 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
14 jun 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
13 jun 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
12 jun 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
11 jun 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
10 jun 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
07 jun 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
06 jun 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
05 jun 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
04 jun 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
03 jun 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
31 may 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
31 may 2024 | 0.2 Dividendo | |||||
30 may 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.79 | - |
29 may 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.08 | - |
28 may 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.50 | - |
27 may 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.55 | - |
24 may 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.58 | - |
23 may 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.14 | - |
22 may 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.36 | - |
21 may 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.16 | - |
20 may 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.39 | - |
17 may 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.39 | - |
16 may 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.55 | - |
15 may 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.52 | - |
14 may 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.64 | - |
13 may 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.46 | - |
10 may 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.65 | - |
09 may 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.29 | - |
08 may 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.46 | - |
07 may 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.63 | - |
06 may 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.62 | - |
03 may 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.69 | - |
02 may 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.97 | - |
30 abr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 28.84 | - |
29 abr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.69 | - |
26 abr 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.20 | - |
25 abr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.04 | - |
24 abr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.40 | - |
23 abr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.23 | - |
22 abr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.31 | - |
19 abr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.05 | - |
18 abr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.28 | - |
17 abr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.81 | - |
16 abr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.44 | - |
15 abr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.00 | - |
12 abr 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.14 | - |
11 abr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.97 | - |
10 abr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 31.99 | - |
09 abr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.39 | - |
08 abr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.58 | - |
05 abr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.74 | - |
04 abr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.96 | - |
03 abr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.56 | - |
02 abr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.81 | - |
28 mar 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.65 | - |
27 mar 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.53 | - |
26 mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.46 | - |
25 mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.55 | - |
22 mar 2024 | 32.73 | 32.73 | 32.50 | 32.50 | 32.26 | 100 |
21 mar 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.08 | - |
20 mar 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.49 | - |
19 mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.15 | - |
18 mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.27 | - |
15 mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.19 | - |
14 mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.33 | - |
13 mar 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.25 | - |
12 mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.84 | - |
11 mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.50 | - |
08 mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.08 | - |
07 mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.32 | - |
07 mar 2024 | 0.2 Dividendo | |||||
06 mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.20 | - |
05 mar 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.01 | - |
04 mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 31.61 | - |
01 mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.33 | - |
29 feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.08 | - |
28 feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.89 | - |
27 feb 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.68 | - |
26 feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.33 | - |
23 feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.63 | - |
22 feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.25 | - |
21 feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.06 | - |
20 feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.06 | - |
19 feb 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.12 | - |
16 feb 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.55 | - |
15 feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.31 | - |
15 feb 2024 | 0.14 Dividendo | |||||
14 feb 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.05 | - |
*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. |