Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 20 |
25 jun 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
24 jun 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
21 jun 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
20 jun 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
19 jun 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
18 jun 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
17 jun 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
14 jun 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
13 jun 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
12 jun 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
11 jun 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
10 jun 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
07 jun 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
06 jun 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
05 jun 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
04 jun 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
03 jun 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
31 may 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
30 may 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
29 may 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
28 may 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
27 may 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
24 may 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
23 may 2024 | 60.96 | 60.96 | 59.02 | 59.02 | 59.02 | 20 |
22 may 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
21 may 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
20 may 2024 | 53.32 | 53.32 | 53.18 | 53.18 | 53.18 | - |
17 may 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
16 may 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
15 may 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
14 may 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
13 may 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
10 may 2024 | 48.11 | 48.69 | 48.11 | 48.69 | 48.69 | 15 |
09 may 2024 | 48.64 | 48.64 | 48.20 | 48.20 | 48.20 | - |
08 may 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
07 may 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
06 may 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
03 may 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
02 may 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
30 abr 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
29 abr 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
26 abr 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
25 abr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
24 abr 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
23 abr 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
22 abr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
19 abr 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
18 abr 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
17 abr 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
16 abr 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
15 abr 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
12 abr 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
11 abr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
10 abr 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
09 abr 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
08 abr 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
05 abr 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
04 abr 2024 | 37.92 | 38.34 | 37.92 | 38.34 | 38.34 | 300 |
03 abr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
02 abr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
28 mar 2024 | 39.67 | 39.79 | 39.67 | 39.79 | 39.79 | 10 |
27 mar 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
26 mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
25 mar 2024 | 40.37 | 40.37 | 39.78 | 39.78 | 39.78 | 4 |
22 mar 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
21 mar 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
20 mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
19 mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
18 mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
15 mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
14 mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
13 mar 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
12 mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
11 mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
08 mar 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
07 mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
06 mar 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
05 mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
04 mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
01 mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
29 feb 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
28 feb 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
27 feb 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
26 feb 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
23 feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
22 feb 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
21 feb 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
20 feb 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
19 feb 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
16 feb 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
15 feb 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
14 feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
13 feb 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
12 feb 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
09 feb 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
08 feb 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
07 feb 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
06 feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
05 feb 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
*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. |