Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | - | - | - | - | - | - |
27 jun 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
26 jun 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
25 jun 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
24 jun 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
21 jun 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
20 jun 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
17 jun 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
14 jun 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
13 jun 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
12 jun 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
11 jun 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
10 jun 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
07 jun 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
06 jun 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
05 jun 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
04 jun 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
03 jun 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
31 may 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
30 may 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
29 may 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
28 may 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
23 may 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
22 may 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
21 may 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
20 may 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
17 may 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
16 may 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
15 may 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
14 may 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
13 may 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
10 may 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
09 may 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
08 may 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
07 may 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
06 may 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
03 may 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
02 may 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
30 abr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
29 abr 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
26 abr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
25 abr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
24 abr 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
23 abr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
22 abr 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
19 abr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
18 abr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
17 abr 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
16 abr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
15 abr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
12 abr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
11 abr 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
10 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
09 abr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
08 abr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
05 abr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
04 abr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
03 abr 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
02 abr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
28 mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
27 mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
26 mar 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
25 mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
22 mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
21 mar 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
20 mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
19 mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
18 mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
15 mar 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
14 mar 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
13 mar 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
12 mar 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
11 mar 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
08 mar 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
07 mar 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
06 mar 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
05 mar 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
04 mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
01 mar 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
29 feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
28 feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
27 feb 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
26 feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
23 feb 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
22 feb 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
21 feb 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
20 feb 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
15 feb 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
14 feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
13 feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
12 feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
09 feb 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
08 feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
07 feb 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
*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. |