Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
27 jun 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
26 jun 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
25 jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
24 jun 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
21 jun 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
20 jun 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
18 jun 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
17 jun 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
14 jun 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
13 jun 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
12 jun 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
11 jun 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
10 jun 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
07 jun 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
06 jun 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
05 jun 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
04 jun 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
03 jun 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
31 may 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
30 may 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
29 may 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
28 may 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
24 may 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
23 may 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
22 may 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
21 may 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
20 may 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
17 may 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
16 may 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
15 may 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
14 may 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
13 may 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
10 may 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
09 may 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
08 may 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
07 may 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
06 may 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
03 may 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
02 may 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
01 may 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
30 abr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
29 abr 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
26 abr 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
25 abr 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
24 abr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
23 abr 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
22 abr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
19 abr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
18 abr 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
17 abr 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
16 abr 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
15 abr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
12 abr 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
11 abr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
10 abr 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
09 abr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
08 abr 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
05 abr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
04 abr 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
03 abr 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
02 abr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
01 abr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
28 mar 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
27 mar 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
26 mar 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
25 mar 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
22 mar 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
21 mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
20 mar 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
19 mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
18 mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
15 mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
14 mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
13 mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
12 mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
11 mar 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
08 mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
07 mar 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
06 mar 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
05 mar 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
04 mar 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
01 mar 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
29 feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
28 feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
27 feb 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
26 feb 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
23 feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
22 feb 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
21 feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
20 feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
16 feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
15 feb 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
14 feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
13 feb 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
12 feb 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
09 feb 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
08 feb 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
07 feb 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
06 feb 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
*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. |