Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
02 jul 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
01 jul 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
28 jun 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
27 jun 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
26 jun 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
25 jun 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
24 jun 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
21 jun 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
20 jun 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
19 jun 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
18 jun 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
14 jun 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
13 jun 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
12 jun 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
11 jun 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
10 jun 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
07 jun 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
06 jun 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
05 jun 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
04 jun 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
03 jun 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
31 may 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
30 may 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
29 may 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
28 may 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
27 may 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
24 may 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
23 may 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
22 may 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
21 may 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
17 may 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
16 may 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
15 may 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
14 may 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
13 may 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
10 may 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
09 may 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
08 may 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
07 may 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
06 may 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
03 may 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
02 may 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
30 abr 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
29 abr 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
26 abr 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
25 abr 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
24 abr 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
23 abr 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
22 abr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
19 abr 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
18 abr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
16 abr 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
15 abr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
12 abr 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
10 abr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
09 abr 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
08 abr 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
05 abr 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
04 abr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
03 abr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
02 abr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
01 abr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
28 mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
27 mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
26 mar 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
22 mar 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
21 mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
20 mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
19 mar 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
18 mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
15 mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
14 mar 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
13 mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
12 mar 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
11 mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
07 mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
06 mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
05 mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
04 mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
01 mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
29 feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
28 feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
27 feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
26 feb 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
23 feb 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
22 feb 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
21 feb 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
20 feb 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
19 feb 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
16 feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
15 feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
14 feb 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
13 feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
12 feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
09 feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
08 feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
07 feb 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
06 feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
*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. |