Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | - | - | - | - | - | - |
28 jun 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
27 jun 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
26 jun 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
25 jun 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
24 jun 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
21 jun 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
20 jun 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
18 jun 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
17 jun 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
14 jun 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
13 jun 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
12 jun 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
11 jun 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
10 jun 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
07 jun 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
06 jun 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
05 jun 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
04 jun 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
03 jun 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
31 may 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
30 may 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
29 may 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
28 may 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
24 may 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
23 may 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
22 may 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
21 may 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
20 may 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
17 may 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
16 may 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
15 may 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
14 may 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
13 may 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
10 may 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
09 may 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
08 may 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
07 may 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
06 may 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
03 may 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
02 may 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
01 may 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
30 abr 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
29 abr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
26 abr 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
25 abr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
24 abr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
23 abr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
22 abr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
19 abr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
18 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
17 abr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
16 abr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
15 abr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
12 abr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
11 abr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
10 abr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
09 abr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
08 abr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
05 abr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
04 abr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
03 abr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
02 abr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
01 abr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
28 mar 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
27 mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
26 mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
25 mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
22 mar 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
21 mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
20 mar 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
19 mar 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
18 mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
15 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
14 mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
13 mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
12 mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
11 mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
08 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
07 mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
06 mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
05 mar 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
04 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
01 mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
29 feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
28 feb 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
27 feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
26 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
23 feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
22 feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
21 feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
20 feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
16 feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
15 feb 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
14 feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
13 feb 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
12 feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
09 feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
08 feb 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
07 feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
*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. |