Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | - | - | - | - | - | - |
28 jun 2024 | - | - | - | - | - | - |
27 jun 2024 | 117,455.13 | 117,455.13 | 117,455.13 | 117,455.13 | 117,455.13 | - |
26 jun 2024 | 117,672.61 | 117,672.61 | 117,672.61 | 117,672.61 | 117,672.61 | - |
25 jun 2024 | 118,159.38 | 118,159.38 | 118,159.38 | 118,159.38 | 118,159.38 | - |
24 jun 2024 | 118,706.66 | 118,706.66 | 118,706.66 | 118,706.66 | 118,706.66 | - |
21 jun 2024 | 117,744.47 | 117,744.47 | 117,744.47 | 117,744.47 | 117,744.47 | - |
20 jun 2024 | 118,673.25 | 118,673.25 | 118,673.25 | 118,673.25 | 118,673.25 | - |
19 jun 2024 | 117,315.59 | 117,315.59 | 117,315.59 | 117,315.59 | 117,315.59 | - |
18 jun 2024 | 117,814.35 | 117,814.35 | 117,814.35 | 117,814.35 | 117,814.35 | - |
17 jun 2024 | 116,868.85 | 116,868.85 | 116,868.85 | 116,868.85 | 116,868.85 | - |
14 jun 2024 | 116,175.26 | 116,175.26 | 116,175.26 | 116,175.26 | 116,175.26 | - |
13 jun 2024 | 118,225.15 | 118,225.15 | 118,225.15 | 118,225.15 | 118,225.15 | - |
12 jun 2024 | 120,240.27 | 120,240.27 | 120,240.27 | 120,240.27 | 120,240.27 | - |
11 jun 2024 | 118,630.98 | 118,630.98 | 118,630.98 | 118,630.98 | 118,630.98 | - |
10 jun 2024 | 119,838.15 | 119,838.15 | 119,838.15 | 119,838.15 | 119,838.15 | - |
07 jun 2024 | 120,538.68 | 120,538.68 | 120,538.68 | 120,538.68 | 120,538.68 | - |
06 jun 2024 | 120,953.67 | 120,953.67 | 120,953.67 | 120,953.67 | 120,953.67 | - |
05 jun 2024 | 120,382.64 | 120,382.64 | 120,382.64 | 120,382.64 | 120,382.64 | - |
04 jun 2024 | 118,791.62 | 118,791.62 | 118,791.62 | 118,791.62 | 118,791.62 | - |
03 jun 2024 | 119,727.73 | 119,727.73 | 119,727.73 | 119,727.73 | 119,727.73 | - |
31 may 2024 | 119,284.38 | 119,284.38 | 119,284.38 | 119,284.38 | 119,284.38 | - |
30 may 2024 | 119,272.78 | 119,272.78 | 119,272.78 | 119,272.78 | 119,272.78 | - |
29 may 2024 | 118,813.16 | 118,813.16 | 118,813.16 | 118,813.16 | 118,813.16 | - |
28 may 2024 | 120,207.47 | 120,207.47 | 120,207.47 | 120,207.47 | 120,207.47 | - |
27 may 2024 | 120,851.93 | 120,851.93 | 120,851.93 | 120,851.93 | 120,851.93 | - |
24 may 2024 | 120,384.70 | 120,384.70 | 120,384.70 | 120,384.70 | 120,384.70 | - |
23 may 2024 | 120,607.10 | 120,607.10 | 120,607.10 | 120,607.10 | 120,607.10 | - |
22 may 2024 | 120,384.63 | 120,384.63 | 120,384.63 | 120,384.63 | 120,384.63 | - |
21 may 2024 | 120,660.94 | 120,660.94 | 120,660.94 | 120,660.94 | 120,660.94 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 120,689.70 | 120,689.70 | 120,689.70 | 120,689.70 | 120,689.70 | - |
16 may 2024 | 120,833.10 | 120,833.10 | 120,833.10 | 120,833.10 | 120,833.10 | - |
15 may 2024 | 121,451.58 | 121,451.58 | 121,451.58 | 121,451.58 | 121,451.58 | - |
14 may 2024 | 120,772.12 | 120,772.12 | 120,772.12 | 120,772.12 | 120,772.12 | - |
13 may 2024 | 120,679.05 | 120,679.05 | 120,679.05 | 120,679.05 | 120,679.05 | - |
10 may 2024 | 120,720.71 | 120,720.71 | 120,720.71 | 120,720.71 | 120,720.71 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 118,788.78 | 118,788.78 | 118,788.78 | 118,788.78 | 118,788.78 | - |
06 may 2024 | 117,385.05 | 117,385.05 | 117,385.05 | 117,385.05 | 117,385.05 | - |
03 may 2024 | 116,613.83 | 116,613.83 | 116,613.83 | 116,613.83 | 116,613.83 | - |
02 may 2024 | 115,924.41 | 115,924.41 | 115,924.41 | 115,924.41 | 115,924.41 | - |
30 abr 2024 | 116,205.83 | 116,205.83 | 116,205.83 | 116,205.83 | 116,205.83 | - |
29 abr 2024 | 117,413.62 | 117,413.62 | 117,413.62 | 117,413.62 | 117,413.62 | - |
26 abr 2024 | 117,544.57 | 117,544.57 | 117,544.57 | 117,544.57 | 117,544.57 | - |
25 abr 2024 | 116,101.05 | 116,101.05 | 116,101.05 | 116,101.05 | 116,101.05 | - |
24 abr 2024 | 117,016.45 | 117,016.45 | 117,016.45 | 117,016.45 | 117,016.45 | - |
23 abr 2024 | 117,268.81 | 117,268.81 | 117,268.81 | 117,268.81 | 117,268.81 | - |
22 abr 2024 | 115,705.35 | 115,705.35 | 115,705.35 | 115,705.35 | 115,705.35 | - |
19 abr 2024 | 114,650.49 | 114,650.49 | 114,650.49 | 114,650.49 | 114,650.49 | - |
18 abr 2024 | 114,961.81 | 114,961.81 | 114,961.81 | 114,961.81 | 114,961.81 | - |
17 abr 2024 | 114,491.40 | 114,491.40 | 114,491.40 | 114,491.40 | 114,491.40 | - |
16 abr 2024 | 114,662.82 | 114,662.82 | 114,662.82 | 114,662.82 | 114,662.82 | - |
15 abr 2024 | 116,079.78 | 116,079.78 | 116,079.78 | 116,079.78 | 116,079.78 | - |
12 abr 2024 | 115,742.93 | 115,742.93 | 115,742.93 | 115,742.93 | 115,742.93 | - |
11 abr 2024 | 115,976.18 | 115,976.18 | 115,976.18 | 115,976.18 | 115,976.18 | - |
10 abr 2024 | 116,509.17 | 116,509.17 | 116,509.17 | 116,509.17 | 116,509.17 | - |
09 abr 2024 | 116,431.05 | 116,431.05 | 116,431.05 | 116,431.05 | 116,431.05 | - |
08 abr 2024 | 117,429.45 | 117,429.45 | 117,429.45 | 117,429.45 | 117,429.45 | - |
05 abr 2024 | 116,729.19 | 116,729.19 | 116,729.19 | 116,729.19 | 116,729.19 | - |
04 abr 2024 | 117,873.74 | 117,873.74 | 117,873.74 | 117,873.74 | 117,873.74 | - |
03 abr 2024 | 117,831.76 | 117,831.76 | 117,831.76 | 117,831.76 | 117,831.76 | - |
02 abr 2024 | 117,336.70 | 117,336.70 | 117,336.70 | 117,336.70 | 117,336.70 | - |
28 mar 2024 | 118,495.18 | 118,495.18 | 118,495.18 | 118,495.18 | 118,495.18 | - |
27 mar 2024 | 118,449.22 | 118,449.22 | 118,449.22 | 118,449.22 | 118,449.22 | - |
26 mar 2024 | 118,016.32 | 118,016.32 | 118,016.32 | 118,016.32 | 118,016.32 | - |
25 mar 2024 | 117,652.78 | 117,652.78 | 117,652.78 | 117,652.78 | 117,652.78 | - |
22 mar 2024 | 117,535.39 | 117,535.39 | 117,535.39 | 117,535.39 | 117,535.39 | - |
21 mar 2024 | 117,624.82 | 117,624.82 | 117,624.82 | 117,624.82 | 117,624.82 | - |
20 mar 2024 | 116,693.84 | 116,693.84 | 116,693.84 | 116,693.84 | 116,693.84 | - |
19 mar 2024 | 116,595.08 | 116,595.08 | 116,595.08 | 116,595.08 | 116,595.08 | - |
18 mar 2024 | 116,166.51 | 116,166.51 | 116,166.51 | 116,166.51 | 116,166.51 | - |
15 mar 2024 | 116,302.49 | 116,302.49 | 116,302.49 | 116,302.49 | 116,302.49 | - |
14 mar 2024 | 116,432.36 | 116,432.36 | 116,432.36 | 116,432.36 | 116,432.36 | - |
13 mar 2024 | 116,550.72 | 116,550.72 | 116,550.72 | 116,550.72 | 116,550.72 | - |
12 mar 2024 | 116,284.32 | 116,284.32 | 116,284.32 | 116,284.32 | 116,284.32 | - |
11 mar 2024 | 115,087.83 | 115,087.83 | 115,087.83 | 115,087.83 | 115,087.83 | - |
08 mar 2024 | 115,616.36 | 115,616.36 | 115,616.36 | 115,616.36 | 115,616.36 | - |
07 mar 2024 | 115,804.26 | 115,804.26 | 115,804.26 | 115,804.26 | 115,804.26 | - |
06 mar 2024 | 114,572.87 | 114,572.87 | 114,572.87 | 114,572.87 | 114,572.87 | - |
05 mar 2024 | 114,099.54 | 114,099.54 | 114,099.54 | 114,099.54 | 114,099.54 | - |
04 mar 2024 | 114,313.43 | 114,313.43 | 114,313.43 | 114,313.43 | 114,313.43 | - |
01 mar 2024 | 114,125.12 | 114,125.12 | 114,125.12 | 114,125.12 | 114,125.12 | - |
29 feb 2024 | 113,486.64 | 113,486.64 | 113,486.64 | 113,486.64 | 113,486.64 | - |
28 feb 2024 | 113,668.02 | 113,668.02 | 113,668.02 | 113,668.02 | 113,668.02 | - |
27 feb 2024 | 113,740.43 | 113,740.43 | 113,740.43 | 113,740.43 | 113,740.43 | - |
26 feb 2024 | 113,356.66 | 113,356.66 | 113,356.66 | 113,356.66 | 113,356.66 | - |
23 feb 2024 | 113,667.32 | 113,667.32 | 113,667.32 | 113,667.32 | 113,667.32 | - |
22 feb 2024 | 113,314.88 | 113,314.88 | 113,314.88 | 113,314.88 | 113,314.88 | - |
21 feb 2024 | 111,839.06 | 111,839.06 | 111,839.06 | 111,839.06 | 111,839.06 | - |
20 feb 2024 | 111,646.75 | 111,646.75 | 111,646.75 | 111,646.75 | 111,646.75 | - |
19 feb 2024 | 111,729.93 | 111,729.93 | 111,729.93 | 111,729.93 | 111,729.93 | - |
16 feb 2024 | 111,949.03 | 111,949.03 | 111,949.03 | 111,949.03 | 111,949.03 | - |
15 feb 2024 | 111,420.56 | 111,420.56 | 111,420.56 | 111,420.56 | 111,420.56 | - |
14 feb 2024 | 110,669.89 | 110,669.89 | 110,669.89 | 110,669.89 | 110,669.89 | - |
13 feb 2024 | 110,295.42 | 110,295.42 | 110,295.42 | 110,295.42 | 110,295.42 | - |
12 feb 2024 | 111,652.88 | 111,652.88 | 111,652.88 | 111,652.88 | 111,652.88 | - |
09 feb 2024 | 110,953.67 | 110,953.67 | 110,953.67 | 110,953.67 | 110,953.67 | - |
08 feb 2024 | 110,925.41 | 110,925.41 | 110,925.41 | 110,925.41 | 110,925.41 | - |
*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. |