Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 60 |
26 jun 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
25 jun 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
24 jun 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
21 jun 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
20 jun 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
19 jun 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
18 jun 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
17 jun 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
14 jun 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
13 jun 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
12 jun 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
11 jun 2024 | 40.19 | 40.28 | 40.19 | 40.28 | 40.28 | 60 |
10 jun 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
07 jun 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
06 jun 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
05 jun 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
04 jun 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
03 jun 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
31 may 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
30 may 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
29 may 2024 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | 15 |
28 may 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
27 may 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
24 may 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
23 may 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
22 may 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
21 may 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
20 may 2024 | 40.35 | 40.55 | 40.35 | 40.55 | 40.55 | - |
17 may 2024 | 40.99 | 41.01 | 40.99 | 41.01 | 41.01 | 45 |
16 may 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
15 may 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
14 may 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
13 may 2024 | 39.14 | 39.54 | 39.14 | 39.54 | 39.54 | 12 |
10 may 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
09 may 2024 | 38.54 | 38.94 | 38.54 | 38.94 | 38.94 | 32 |
08 may 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
07 may 2024 | 38.56 | 38.97 | 38.56 | 38.97 | 38.97 | 47 |
06 may 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
03 may 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
02 may 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
30 abr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
29 abr 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
26 abr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
25 abr 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
24 abr 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
23 abr 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
22 abr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
19 abr 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
18 abr 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
17 abr 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
16 abr 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
15 abr 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
12 abr 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
11 abr 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
10 abr 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
09 abr 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
08 abr 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 4 |
05 abr 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
04 abr 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
03 abr 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
02 abr 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
28 mar 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
27 mar 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
26 mar 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
25 mar 2024 | 46.72 | 46.99 | 46.72 | 46.99 | 46.99 | 300 |
22 mar 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
21 mar 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
20 mar 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
19 mar 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
18 mar 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
15 mar 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
14 mar 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
13 mar 2024 | 51.49 | 51.49 | 51.33 | 51.33 | 51.33 | 11 |
12 mar 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
11 mar 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
08 mar 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
07 mar 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
06 mar 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
05 mar 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
04 mar 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
01 mar 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
29 feb 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
28 feb 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
27 feb 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
26 feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
23 feb 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
22 feb 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
21 feb 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
20 feb 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
19 feb 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
16 feb 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
15 feb 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
14 feb 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
13 feb 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
12 feb 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
09 feb 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
08 feb 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
07 feb 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
06 feb 2024 | 51.92 | 51.98 | 51.92 | 51.98 | 51.98 | 4 |
*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. |