Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 35.90 | 36.35 | 35.90 | 36.05 | 36.05 | 18,865 |
27 jun 2024 | 35.03 | 35.63 | 34.90 | 35.61 | 35.61 | 1,957 |
26 jun 2024 | 35.14 | 35.29 | 34.80 | 35.03 | 35.03 | 11,832 |
25 jun 2024 | 34.95 | 35.04 | 34.85 | 35.04 | 35.04 | 25,402 |
24 jun 2024 | 35.01 | 35.15 | 34.88 | 35.00 | 35.00 | 13,309 |
21 jun 2024 | 34.88 | 34.97 | 34.68 | 34.90 | 34.90 | 9,668 |
20 jun 2024 | 34.90 | 35.02 | 34.67 | 34.85 | 34.85 | 25,880 |
19 jun 2024 | 34.86 | 34.99 | 34.77 | 34.83 | 34.83 | 2,248 |
18 jun 2024 | 35.19 | 35.20 | 34.88 | 34.89 | 34.89 | 6,328 |
17 jun 2024 | 34.88 | 35.12 | 34.67 | 34.75 | 34.75 | 10,599 |
14 jun 2024 | 34.92 | 34.97 | 34.66 | 34.70 | 34.70 | 14,161 |
13 jun 2024 | 35.41 | 35.67 | 35.03 | 35.02 | 35.02 | 15,528 |
12 jun 2024 | 34.80 | 35.29 | 34.80 | 35.16 | 35.16 | 43,328 |
11 jun 2024 | 34.66 | 34.72 | 34.35 | 34.50 | 34.50 | 6,958 |
10 jun 2024 | 34.16 | 34.60 | 34.11 | 34.60 | 34.60 | 11,194 |
07 jun 2024 | 34.22 | 34.35 | 33.00 | 34.10 | 34.10 | 4,947 |
06 jun 2024 | 34.10 | 34.36 | 33.91 | 34.28 | 34.28 | 10,255 |
05 jun 2024 | 33.47 | 33.94 | 33.46 | 33.86 | 33.86 | 10,610 |
04 jun 2024 | 33.46 | 33.63 | 33.34 | 33.52 | 33.52 | 12,290 |
03 jun 2024 | 34.21 | 34.34 | 33.69 | 33.74 | 33.74 | 46,912 |
31 may 2024 | 34.06 | 34.23 | 33.62 | 33.62 | 33.62 | 33,814 |
30 may 2024 | 34.90 | 34.90 | 34.22 | 34.22 | 34.22 | 22,697 |
29 may 2024 | 34.94 | 35.19 | 34.74 | 34.97 | 34.97 | 10,835 |
28 may 2024 | 35.61 | 35.69 | 35.15 | 35.35 | 35.35 | 9,894 |
24 may 2024 | 35.40 | 35.59 | 35.24 | 35.58 | 35.58 | 11,863 |
23 may 2024 | 35.99 | 36.03 | 35.38 | 35.54 | 35.54 | 17,223 |
22 may 2024 | 35.60 | 35.74 | 35.53 | 35.68 | 35.68 | 22,080 |
21 may 2024 | 35.63 | 35.71 | 35.60 | 35.65 | 35.65 | 20,205 |
20 may 2024 | 35.81 | 35.84 | 35.72 | 35.83 | 35.83 | 1,508 |
17 may 2024 | 35.78 | 35.92 | 35.69 | 35.79 | 35.79 | 10,662 |
16 may 2024 | 36.16 | 36.27 | 35.72 | 36.01 | 36.01 | 81,618 |
15 may 2024 | 35.53 | 35.71 | 35.22 | 35.71 | 35.71 | 56,377 |
14 may 2024 | 35.28 | 35.47 | 35.21 | 35.36 | 35.36 | 21,952 |
13 may 2024 | 34.86 | 35.20 | 34.79 | 35.10 | 35.10 | 20,273 |
10 may 2024 | 34.78 | 35.05 | 34.72 | 34.94 | 34.94 | 6,279 |
09 may 2024 | 34.68 | 34.76 | 34.63 | 34.74 | 34.74 | 2,169 |
08 may 2024 | 34.93 | 34.96 | 34.60 | 34.67 | 34.67 | 10,247 |
07 may 2024 | 34.96 | 35.13 | 34.90 | 35.00 | 35.00 | 72,821 |
03 may 2024 | 34.44 | 34.69 | 34.26 | 34.34 | 34.34 | 12,281 |
02 may 2024 | 34.73 | 34.83 | 34.32 | 34.54 | 34.54 | 9,462 |
01 may 2024 | 34.26 | 34.58 | 34.03 | 34.55 | 34.55 | 35,034 |
30 abr 2024 | 34.86 | 34.95 | 34.62 | 34.62 | 34.62 | 5,060 |
29 abr 2024 | 35.17 | 35.45 | 35.01 | 35.07 | 35.07 | 14,302 |
26 abr 2024 | 34.53 | 35.17 | 34.53 | 35.10 | 35.10 | 8,009 |
25 abr 2024 | 34.90 | 34.94 | 34.22 | 34.40 | 34.40 | 271,026 |
24 abr 2024 | 34.62 | 34.98 | 34.62 | 34.72 | 34.72 | 257,388 |
23 abr 2024 | 33.99 | 34.69 | 33.97 | 34.62 | 34.62 | 19,994 |
22 abr 2024 | 33.76 | 33.94 | 33.52 | 33.62 | 33.62 | 14,757 |
19 abr 2024 | 33.74 | 33.83 | 33.54 | 33.64 | 33.64 | 26,209 |
18 abr 2024 | 33.88 | 34.15 | 33.70 | 34.03 | 34.03 | 17,057 |
17 abr 2024 | 34.05 | 34.26 | 33.97 | 33.88 | 33.88 | 29,080 |
16 abr 2024 | 34.00 | 34.13 | 33.91 | 34.13 | 34.13 | 14,131 |
15 abr 2024 | 35.23 | 35.41 | 34.71 | 34.71 | 34.71 | 6,553 |
12 abr 2024 | 35.67 | 35.88 | 35.19 | 35.28 | 35.28 | 6,567 |
11 abr 2024 | 35.58 | 35.67 | 35.31 | 35.36 | 35.36 | 10,709 |
10 abr 2024 | 35.94 | 36.06 | 35.15 | 35.39 | 35.39 | 11,691 |
09 abr 2024 | 35.54 | 35.88 | 35.48 | 35.68 | 35.68 | 11,665 |
08 abr 2024 | 35.46 | 35.65 | 35.39 | 35.60 | 35.60 | 23,647 |
05 abr 2024 | 35.34 | 35.53 | 35.19 | 35.50 | 35.50 | 12,457 |
04 abr 2024 | 35.87 | 36.18 | 35.87 | 36.09 | 36.09 | 25,522 |
03 abr 2024 | 35.65 | 35.92 | 35.47 | 35.88 | 35.88 | 30,252 |
02 abr 2024 | 35.94 | 36.23 | 35.35 | 35.60 | 35.60 | 34,528 |
28 mar 2024 | 35.81 | 36.23 | 35.78 | 36.24 | 36.24 | 4,720 |
27 mar 2024 | 35.95 | 36.15 | 35.67 | 35.80 | 35.80 | 28,477 |
26 mar 2024 | 35.97 | 36.15 | 35.84 | 36.03 | 36.03 | 16,175 |
25 mar 2024 | 36.06 | 36.10 | 35.88 | 35.90 | 35.90 | 21,727 |
22 mar 2024 | 36.51 | 36.58 | 36.00 | 36.04 | 36.04 | 23,703 |
21 mar 2024 | 36.87 | 36.87 | 36.36 | 36.76 | 36.76 | 79,721 |
20 mar 2024 | 35.69 | 35.88 | 35.53 | 35.86 | 35.86 | 225,750 |
19 mar 2024 | 35.99 | 35.99 | 35.42 | 35.65 | 35.65 | 370,986 |
18 mar 2024 | 36.15 | 36.25 | 35.92 | 36.04 | 36.04 | 6,937 |
15 mar 2024 | 36.85 | 36.92 | 36.19 | 36.29 | 36.29 | 7,351 |
14 mar 2024 | 37.06 | 37.47 | 36.69 | 36.79 | 36.79 | 274,747 |
13 mar 2024 | 37.14 | 37.41 | 37.09 | 37.26 | 37.26 | 444,965 |
12 mar 2024 | 37.24 | 37.38 | 36.79 | 37.21 | 37.21 | 42,905 |
11 mar 2024 | 36.74 | 37.01 | 36.52 | 37.01 | 37.01 | 75,485 |
08 mar 2024 | 36.92 | 37.35 | 36.83 | 36.85 | 36.85 | 40,980 |
07 mar 2024 | 36.49 | 37.09 | 36.49 | 36.74 | 36.74 | 74,365 |
06 mar 2024 | 37.07 | 37.44 | 36.63 | 36.69 | 36.69 | 31,317 |
05 mar 2024 | 37.17 | 37.17 | 35.82 | 36.02 | 36.02 | 27,188 |
04 mar 2024 | 37.15 | 37.26 | 36.93 | 37.04 | 37.04 | 70,596 |
01 mar 2024 | 37.03 | 37.10 | 36.71 | 36.88 | 36.88 | 188,639 |
29 feb 2024 | 36.69 | 37.26 | 36.62 | 36.83 | 36.83 | 28,672 |
28 feb 2024 | 36.58 | 36.64 | 36.15 | 36.37 | 36.37 | 11,420 |
27 feb 2024 | 36.48 | 36.97 | 36.44 | 36.67 | 36.67 | 18,367 |
26 feb 2024 | 35.97 | 36.55 | 35.90 | 36.46 | 36.46 | 34,967 |
23 feb 2024 | 35.74 | 36.00 | 35.62 | 35.96 | 35.96 | 41,671 |
22 feb 2024 | 35.26 | 35.81 | 35.26 | 35.66 | 35.66 | 20,989 |
21 feb 2024 | 35.40 | 35.62 | 34.41 | 34.76 | 34.76 | 35,638 |
20 feb 2024 | 37.11 | 37.13 | 36.37 | 36.69 | 36.69 | 15,306 |
19 feb 2024 | 37.15 | 37.24 | 37.08 | 37.15 | 37.15 | 6,021 |
16 feb 2024 | 37.51 | 37.60 | 37.02 | 37.23 | 37.23 | 3,934 |
15 feb 2024 | 37.47 | 37.90 | 37.38 | 37.44 | 37.44 | 10,621 |
14 feb 2024 | 37.14 | 37.54 | 36.97 | 37.42 | 37.42 | 30,111 |
13 feb 2024 | 37.85 | 37.87 | 34.00 | 37.17 | 37.17 | 25,420 |
12 feb 2024 | 38.12 | 38.24 | 37.83 | 38.06 | 38.06 | 39,087 |
09 feb 2024 | 37.70 | 38.15 | 37.62 | 38.01 | 38.01 | 43,230 |
08 feb 2024 | 36.69 | 37.19 | 36.54 | 37.17 | 37.17 | 40,516 |
07 feb 2024 | 36.57 | 36.97 | 36.46 | 36.78 | 36.78 | 24,543 |
06 feb 2024 | 35.99 | 36.19 | 35.99 | 36.11 | 36.11 | 19,754 |
*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. |