Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
27 jun 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
26 jun 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
25 jun 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
24 jun 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
21 jun 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
20 jun 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
19 jun 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
18 jun 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
17 jun 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
14 jun 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
13 jun 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
12 jun 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
11 jun 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
07 jun 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
06 jun 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
05 jun 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
04 jun 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
03 jun 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
31 may 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
30 may 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
29 may 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
28 may 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
27 may 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
24 may 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
23 may 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
22 may 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
21 may 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
20 may 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
17 may 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
16 may 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
15 may 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
14 may 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
13 may 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
10 may 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
09 may 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
08 may 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
07 may 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
06 may 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
03 may 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
02 may 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
30 abr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
29 abr 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
26 abr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
25 abr 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
24 abr 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
23 abr 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
22 abr 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
19 abr 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
18 abr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
17 abr 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
16 abr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
15 abr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
12 abr 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
11 abr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
10 abr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
09 abr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
08 abr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
03 abr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
02 abr 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
01 abr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
29 mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
28 mar 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
27 mar 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
26 mar 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
25 mar 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
22 mar 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
21 mar 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
20 mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
19 mar 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
18 mar 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
15 mar 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
14 mar 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
13 mar 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
12 mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
11 mar 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
08 mar 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
07 mar 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
06 mar 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
05 mar 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
04 mar 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
01 mar 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
29 feb 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
27 feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
26 feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
23 feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
22 feb 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
21 feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
20 feb 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
19 feb 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
16 feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
15 feb 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
05 feb 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
02 feb 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
01 feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
31 ene 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
30 ene 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
29 ene 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
26 ene 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
25 ene 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
*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. |