Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
25 jul 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
24 jul 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
23 jul 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
22 jul 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
19 jul 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
18 jul 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
17 jul 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
16 jul 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
15 jul 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
12 jul 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
11 jul 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
10 jul 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
09 jul 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
08 jul 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
05 jul 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
03 jul 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
02 jul 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
01 jul 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
28 jun 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
27 jun 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
26 jun 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
25 jun 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
24 jun 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
21 jun 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
20 jun 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
18 jun 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
17 jun 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
14 jun 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
13 jun 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
12 jun 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
11 jun 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
10 jun 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
07 jun 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
06 jun 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
05 jun 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
04 jun 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
03 jun 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
31 may 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
30 may 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
29 may 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
28 may 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
24 may 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
23 may 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
22 may 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
21 may 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
20 may 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
17 may 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
16 may 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
15 may 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
14 may 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
13 may 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
10 may 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
09 may 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
08 may 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
07 may 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
06 may 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
03 may 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
02 may 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
01 may 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
30 abr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
29 abr 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
26 abr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
25 abr 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
24 abr 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
23 abr 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
22 abr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
19 abr 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
18 abr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
17 abr 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
16 abr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
15 abr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
12 abr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
11 abr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
10 abr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
09 abr 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
08 abr 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
05 abr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
04 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
03 abr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
02 abr 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
01 abr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
28 mar 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
27 mar 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
26 mar 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
25 mar 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
22 mar 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
21 mar 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
20 mar 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
19 mar 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
18 mar 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
15 mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
14 mar 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
13 mar 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
12 mar 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
11 mar 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
08 mar 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
07 mar 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
06 mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
05 mar 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
*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. |