Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | 55 |
25 jun 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
24 jun 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
21 jun 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
20 jun 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
19 jun 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
18 jun 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
17 jun 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
14 jun 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
13 jun 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
12 jun 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
11 jun 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
10 jun 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
07 jun 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
06 jun 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
05 jun 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
04 jun 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
03 jun 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
31 may 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
30 may 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
29 may 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
28 may 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
27 may 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
24 may 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
23 may 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
22 may 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
21 may 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
20 may 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
17 may 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
16 may 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
15 may 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
14 may 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
13 may 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
10 may 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
09 may 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
08 may 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
07 may 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
06 may 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
03 may 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
02 may 2024 | 45.47 | 45.47 | 44.63 | 44.63 | 44.63 | 55 |
30 abr 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
29 abr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
26 abr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
25 abr 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
24 abr 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
23 abr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
22 abr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
19 abr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
18 abr 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
17 abr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
16 abr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
15 abr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
12 abr 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
11 abr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
10 abr 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
09 abr 2024 | 40.23 | 40.23 | 40.02 | 40.02 | 40.02 | 200 |
08 abr 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
05 abr 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
04 abr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
03 abr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
02 abr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
28 mar 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
27 mar 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
26 mar 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
25 mar 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
22 mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
21 mar 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
20 mar 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
19 mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
18 mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
15 mar 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
14 mar 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
13 mar 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
12 mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
11 mar 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
08 mar 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
07 mar 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
06 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
05 mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
04 mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
01 mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
29 feb 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
28 feb 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
27 feb 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
26 feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
23 feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
22 feb 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
21 feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
20 feb 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
19 feb 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
16 feb 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
15 feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
14 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
13 feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
12 feb 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
09 feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
08 feb 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
07 feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
06 feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
05 feb 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
*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. |