Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | - | - | - | - | - | - |
02 jul 2024 | 32,648.71 | 32,648.71 | 32,648.71 | 32,648.71 | 32,648.71 | - |
01 jul 2024 | 32,506.17 | 32,506.17 | 32,506.17 | 32,506.17 | 32,506.17 | - |
28 jun 2024 | 32,537.74 | 32,537.74 | 32,537.74 | 32,537.74 | 32,537.74 | - |
27 jun 2024 | 32,886.24 | 32,886.24 | 32,886.24 | 32,886.24 | 32,886.24 | - |
26 jun 2024 | 32,892.28 | 32,892.28 | 32,892.28 | 32,892.28 | 32,892.28 | - |
25 jun 2024 | 32,763.93 | 32,763.93 | 32,763.93 | 32,763.93 | 32,763.93 | - |
24 jun 2024 | 32,717.24 | 32,717.24 | 32,717.24 | 32,717.24 | 32,717.24 | - |
21 jun 2024 | 32,926.61 | 32,926.61 | 32,926.61 | 32,926.61 | 32,926.61 | - |
20 jun 2024 | 32,626.27 | 32,626.27 | 32,626.27 | 32,626.27 | 32,626.27 | - |
19 jun 2024 | 32,352.78 | 32,352.78 | 32,352.78 | 32,352.78 | 32,352.78 | - |
18 jun 2024 | 32,500.73 | 32,500.73 | 32,500.73 | 32,500.73 | 32,500.73 | - |
17 jun 2024 | 32,513.82 | 32,513.82 | 32,513.82 | 32,513.82 | 32,513.82 | - |
14 jun 2024 | 32,333.70 | 32,333.70 | 32,333.70 | 32,333.70 | 32,333.70 | - |
13 jun 2024 | 32,100.35 | 32,100.35 | 32,100.35 | 32,100.35 | 32,100.35 | - |
12 jun 2024 | 32,150.32 | 32,150.32 | 32,150.32 | 32,150.32 | 32,150.32 | - |
11 jun 2024 | 32,281.69 | 32,281.69 | 32,281.69 | 32,281.69 | 32,281.69 | - |
10 jun 2024 | 32,227.69 | 32,227.69 | 32,227.69 | 32,227.69 | 32,227.69 | - |
07 jun 2024 | 32,258.93 | 32,258.93 | 32,258.93 | 32,258.93 | 32,258.93 | - |
06 jun 2024 | 32,225.74 | 32,225.74 | 32,225.74 | 32,225.74 | 32,225.74 | - |
05 jun 2024 | 32,108.74 | 32,108.74 | 32,108.74 | 32,108.74 | 32,108.74 | - |
04 jun 2024 | 31,701.50 | 31,701.50 | 31,701.50 | 31,701.50 | 31,701.50 | - |
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 31,588.96 | 31,588.96 | 31,588.96 | 31,588.96 | 31,588.96 | - |
30 may 2024 | 31,429.31 | 31,429.31 | 31,429.31 | 31,429.31 | 31,429.31 | - |
29 may 2024 | 31,645.82 | 31,645.82 | 31,645.82 | 31,645.82 | 31,645.82 | - |
28 may 2024 | 31,799.80 | 31,799.80 | 31,799.80 | 31,799.80 | 31,799.80 | - |
24 may 2024 | 31,975.14 | 31,975.14 | 31,975.14 | 31,975.14 | 31,975.14 | - |
23 may 2024 | 32,032.40 | 32,032.40 | 32,032.40 | 32,032.40 | 32,032.40 | - |
22 may 2024 | 32,256.78 | 32,256.78 | 32,256.78 | 32,256.78 | 32,256.78 | - |
21 may 2024 | 32,285.87 | 32,285.87 | 32,285.87 | 32,285.87 | 32,285.87 | - |
20 may 2024 | 32,355.38 | 32,355.38 | 32,355.38 | 32,355.38 | 32,355.38 | - |
17 may 2024 | 32,367.15 | 32,367.15 | 32,367.15 | 32,367.15 | 32,367.15 | - |
16 may 2024 | 32,423.54 | 32,423.54 | 32,423.54 | 32,423.54 | 32,423.54 | - |
15 may 2024 | 32,434.21 | 32,434.21 | 32,434.21 | 32,434.21 | 32,434.21 | - |
14 may 2024 | 32,230.68 | 32,230.68 | 32,230.68 | 32,230.68 | 32,230.68 | - |
13 may 2024 | 32,253.41 | 32,253.41 | 32,253.41 | 32,253.41 | 32,253.41 | - |
10 may 2024 | 32,481.40 | 32,481.40 | 32,481.40 | 32,481.40 | 32,481.40 | - |
09 may 2024 | 32,375.33 | 32,375.33 | 32,375.33 | 32,375.33 | 32,375.33 | - |
08 may 2024 | 32,251.75 | 32,251.75 | 32,251.75 | 32,251.75 | 32,251.75 | - |
07 may 2024 | 32,243.83 | 32,243.83 | 32,243.83 | 32,243.83 | 32,243.83 | - |
03 may 2024 | 31,802.41 | 31,802.41 | 31,802.41 | 31,802.41 | 31,802.41 | - |
02 may 2024 | 31,660.94 | 31,660.94 | 31,660.94 | 31,660.94 | 31,660.94 | - |
01 may 2024 | 31,431.40 | 31,431.40 | 31,431.40 | 31,431.40 | 31,431.40 | - |
30 abr 2024 | 31,354.11 | 31,354.11 | 31,354.11 | 31,354.11 | 31,354.11 | - |
29 abr 2024 | 31,668.69 | 31,668.69 | 31,668.69 | 31,668.69 | 31,668.69 | - |
26 abr 2024 | 32,053.13 | 32,053.13 | 32,053.13 | 32,053.13 | 32,053.13 | - |
25 abr 2024 | 31,464.58 | 31,464.58 | 31,464.58 | 31,464.58 | 31,464.58 | - |
24 abr 2024 | 31,856.77 | 31,856.77 | 31,856.77 | 31,856.77 | 31,856.77 | - |
23 abr 2024 | 31,848.52 | 31,848.52 | 31,848.52 | 31,848.52 | 31,848.52 | - |
22 abr 2024 | 31,836.92 | 31,836.92 | 31,836.92 | 31,836.92 | 31,836.92 | - |
19 abr 2024 | 31,438.67 | 31,438.67 | 31,438.67 | 31,438.67 | 31,438.67 | - |
18 abr 2024 | 31,602.10 | 31,602.10 | 31,602.10 | 31,602.10 | 31,602.10 | - |
17 abr 2024 | 31,623.34 | 31,623.34 | 31,623.34 | 31,623.34 | 31,623.34 | - |
16 abr 2024 | 31,784.42 | 31,784.42 | 31,784.42 | 31,784.42 | 31,784.42 | - |
15 abr 2024 | 31,715.63 | 31,715.63 | 31,715.63 | 31,715.63 | 31,715.63 | - |
12 abr 2024 | 31,990.17 | 31,990.17 | 31,990.17 | 31,990.17 | 31,990.17 | - |
11 abr 2024 | 32,237.86 | 32,237.86 | 32,237.86 | 32,237.86 | 32,237.86 | - |
10 abr 2024 | 32,015.36 | 32,015.36 | 32,015.36 | 32,015.36 | 32,015.36 | - |
09 abr 2024 | 32,146.44 | 32,146.44 | 32,146.44 | 32,146.44 | 32,146.44 | - |
08 abr 2024 | 32,133.68 | 32,133.68 | 32,133.68 | 32,133.68 | 32,133.68 | - |
05 abr 2024 | 32,120.01 | 32,120.01 | 32,120.01 | 32,120.01 | 32,120.01 | - |
04 abr 2024 | 31,857.69 | 31,857.69 | 31,857.69 | 31,857.69 | 31,857.69 | - |
03 abr 2024 | 32,291.90 | 32,291.90 | 32,291.90 | 32,291.90 | 32,291.90 | - |
02 abr 2024 | 32,463.37 | 32,463.37 | 32,463.37 | 32,463.37 | 32,463.37 | - |
28 mar 2024 | 32,648.65 | 32,648.65 | 32,648.65 | 32,648.65 | 32,648.65 | - |
27 mar 2024 | 32,572.72 | 32,572.72 | 32,572.72 | 32,572.72 | 32,572.72 | - |
26 mar 2024 | 32,397.13 | 32,397.13 | 32,397.13 | 32,397.13 | 32,397.13 | - |
25 mar 2024 | 32,391.28 | 32,391.28 | 32,391.28 | 32,391.28 | 32,391.28 | - |
22 mar 2024 | 32,686.12 | 32,686.12 | 32,686.12 | 32,686.12 | 32,686.12 | - |
21 mar 2024 | 32,786.58 | 32,786.58 | 32,786.58 | 32,786.58 | 32,786.58 | - |
20 mar 2024 | 32,698.18 | 32,698.18 | 32,698.18 | 32,698.18 | 32,698.18 | - |
19 mar 2024 | 32,640.66 | 32,640.66 | 32,640.66 | 32,640.66 | 32,640.66 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 32,193.49 | 32,193.49 | 32,193.49 | 32,193.49 | 32,193.49 | - |
14 mar 2024 | 32,618.28 | 32,618.28 | 32,618.28 | 32,618.28 | 32,618.28 | - |
13 mar 2024 | 32,487.95 | 32,487.95 | 32,487.95 | 32,487.95 | 32,487.95 | - |
12 mar 2024 | 32,508.89 | 32,508.89 | 32,508.89 | 32,508.89 | 32,508.89 | - |
11 mar 2024 | 32,230.60 | 32,230.60 | 32,230.60 | 32,230.60 | 32,230.60 | - |
08 mar 2024 | 32,116.52 | 32,116.52 | 32,116.52 | 32,116.52 | 32,116.52 | - |
07 mar 2024 | 32,421.49 | 32,421.49 | 32,421.49 | 32,421.49 | 32,421.49 | - |
06 mar 2024 | 32,136.32 | 32,136.32 | 32,136.32 | 32,136.32 | 32,136.32 | - |
05 mar 2024 | 32,045.59 | 32,045.59 | 32,045.59 | 32,045.59 | 32,045.59 | - |
04 mar 2024 | 32,421.74 | 32,421.74 | 32,421.74 | 32,421.74 | 32,421.74 | - |
01 mar 2024 | 32,548.40 | 32,548.40 | 32,548.40 | 32,548.40 | 32,548.40 | - |
29 feb 2024 | 32,428.95 | 32,428.95 | 32,428.95 | 32,428.95 | 32,428.95 | - |
28 feb 2024 | 32,419.05 | 32,419.05 | 32,419.05 | 32,419.05 | 32,419.05 | - |
27 feb 2024 | 32,428.75 | 32,428.75 | 32,428.75 | 32,428.75 | 32,428.75 | - |
26 feb 2024 | 32,417.88 | 32,417.88 | 32,417.88 | 32,417.88 | 32,417.88 | - |
23 feb 2024 | 32,611.91 | 32,611.91 | 32,611.91 | 32,611.91 | 32,611.91 | - |
22 feb 2024 | 32,634.96 | 32,634.96 | 32,634.96 | 32,634.96 | 32,634.96 | - |
21 feb 2024 | 32,036.34 | 32,036.34 | 32,036.34 | 32,036.34 | 32,036.34 | - |
20 feb 2024 | 31,895.37 | 31,895.37 | 31,895.37 | 31,895.37 | 31,895.37 | - |
19 feb 2024 | 32,116.60 | 32,116.60 | 32,116.60 | 32,116.60 | 32,116.60 | - |
16 feb 2024 | 32,127.99 | 32,127.99 | 32,127.99 | 32,127.99 | 32,127.99 | - |
15 feb 2024 | 32,270.63 | 32,270.63 | 32,270.63 | 32,270.63 | 32,270.63 | - |
14 feb 2024 | 32,293.33 | 32,293.33 | 32,293.33 | 32,293.33 | 32,293.33 | - |
13 feb 2024 | 31,913.37 | 31,913.37 | 31,913.37 | 31,913.37 | 31,913.37 | - |
12 feb 2024 | 32,408.50 | 32,408.50 | 32,408.50 | 32,408.50 | 32,408.50 | - |
*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. |