Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
17 jun 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
14 jun 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
13 jun 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
12 jun 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
11 jun 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
10 jun 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
07 jun 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
06 jun 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
05 jun 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
04 jun 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
03 jun 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
31 may 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
30 may 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
29 may 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
28 may 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
24 may 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
23 may 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
22 may 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
21 may 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
16 may 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
15 may 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
14 may 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
13 may 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
10 may 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
07 may 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
06 may 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
03 may 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
02 may 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
29 abr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
26 abr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
25 abr 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
24 abr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
23 abr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
22 abr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
19 abr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
18 abr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
17 abr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
16 abr 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
15 abr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
12 abr 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
11 abr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
10 abr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
09 abr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
08 abr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
05 abr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
04 abr 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
03 abr 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
02 abr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
27 mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
26 mar 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
25 mar 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
22 mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
21 mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
20 mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
19 mar 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
18 mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
15 mar 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
14 mar 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
13 mar 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
12 mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
11 mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
08 mar 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
07 mar 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
06 mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
05 mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
04 mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
01 mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
29 feb 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
28 feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
27 feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
26 feb 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
23 feb 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
22 feb 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
21 feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
20 feb 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
16 feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
15 feb 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
14 feb 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
13 feb 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
12 feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
09 feb 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
06 feb 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
05 feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
02 feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
01 feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
31 ene 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
30 ene 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
29 ene 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
26 ene 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
*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. |