Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
04 jul 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
03 jul 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
02 jul 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
01 jul 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
28 jun 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
27 jun 2024 | 54.06 | 54.38 | 54.06 | 54.38 | 54.38 | 75 |
26 jun 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
25 jun 2024 | 54.26 | 54.84 | 54.26 | 54.66 | 54.66 | 75 |
24 jun 2024 | 51.34 | 54.48 | 51.34 | 54.48 | 54.48 | 12 |
21 jun 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
20 jun 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
19 jun 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
18 jun 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
17 jun 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
14 jun 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
13 jun 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
12 jun 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
11 jun 2024 | 48.24 | 51.98 | 48.24 | 51.98 | 51.98 | 3 |
10 jun 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
07 jun 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
06 jun 2024 | 48.10 | 48.10 | 47.11 | 47.11 | 47.11 | 88 |
05 jun 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
04 jun 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
03 jun 2024 | 49.56 | 49.56 | 49.32 | 49.32 | 49.32 | 1 |
31 may 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
30 may 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
29 may 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
28 may 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
27 may 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
24 may 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
23 may 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
22 may 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
21 may 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
20 may 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
17 may 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
16 may 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
15 may 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
14 may 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
13 may 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
10 may 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
09 may 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
08 may 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
07 may 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
06 may 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
03 may 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
02 may 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
30 abr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
29 abr 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
26 abr 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
25 abr 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
24 abr 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
23 abr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
22 abr 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
19 abr 2024 | 49.37 | 49.37 | 49.32 | 49.32 | 49.32 | 19 |
18 abr 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
17 abr 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
16 abr 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
15 abr 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
12 abr 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
11 abr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
10 abr 2024 | 51.66 | 51.66 | 50.94 | 50.94 | 50.94 | 70 |
09 abr 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
08 abr 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
05 abr 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
04 abr 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
03 abr 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
02 abr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
28 mar 2024 | 50.10 | 50.70 | 50.10 | 50.70 | 50.70 | 4 |
27 mar 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
26 mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
25 mar 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
22 mar 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
21 mar 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
20 mar 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
19 mar 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
18 mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
15 mar 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
14 mar 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
13 mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
12 mar 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
11 mar 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
08 mar 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
07 mar 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
06 mar 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
05 mar 2024 | 48.84 | 48.84 | 48.83 | 48.83 | 48.83 | 126 |
04 mar 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
01 mar 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
29 feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
28 feb 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
27 feb 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
26 feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
23 feb 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
22 feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
21 feb 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
20 feb 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
19 feb 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
16 feb 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
15 feb 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
14 feb 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
*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. |