Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 45.96 | 45.96 | 45.43 | 45.44 | 45.44 | - |
04 jul 2024 | 46.72 | 47.08 | 46.72 | 47.00 | 47.00 | - |
03 jul 2024 | 45.24 | 45.35 | 44.80 | 45.35 | 45.35 | - |
02 jul 2024 | 44.41 | 44.41 | 44.02 | 44.21 | 44.21 | - |
01 jul 2024 | 44.76 | 44.78 | 44.71 | 44.72 | 44.72 | - |
28 jun 2024 | 44.78 | 44.86 | 44.69 | 44.72 | 44.72 | - |
27 jun 2024 | 44.77 | 44.77 | 43.91 | 44.35 | 44.35 | - |
26 jun 2024 | 45.51 | 46.33 | 45.51 | 46.30 | 46.30 | - |
25 jun 2024 | 45.61 | 45.61 | 45.38 | 45.56 | 45.56 | - |
24 jun 2024 | 44.74 | 45.84 | 44.74 | 45.84 | 45.84 | - |
21 jun 2024 | 46.20 | 46.37 | 45.29 | 45.29 | 45.29 | - |
20 jun 2024 | 46.69 | 46.86 | 46.64 | 46.86 | 46.86 | - |
19 jun 2024 | 47.13 | 47.20 | 47.13 | 47.16 | 47.16 | - |
18 jun 2024 | 45.68 | 45.97 | 45.68 | 45.79 | 45.79 | - |
17 jun 2024 | 47.38 | 47.38 | 46.96 | 46.96 | 46.96 | - |
14 jun 2024 | 47.19 | 48.14 | 47.15 | 48.14 | 48.14 | - |
13 jun 2024 | 46.09 | 47.39 | 46.09 | 47.39 | 47.39 | - |
12 jun 2024 | 46.94 | 46.94 | 45.89 | 45.97 | 45.97 | - |
11 jun 2024 | 47.80 | 47.97 | 47.46 | 47.46 | 47.46 | - |
10 jun 2024 | 47.90 | 47.93 | 47.76 | 47.93 | 47.93 | - |
07 jun 2024 | 47.13 | 47.86 | 46.90 | 47.86 | 47.86 | - |
06 jun 2024 | 46.56 | 47.95 | 46.56 | 47.91 | 47.91 | - |
05 jun 2024 | 47.49 | 47.49 | 46.56 | 46.56 | 46.56 | - |
04 jun 2024 | 47.78 | 47.93 | 46.77 | 46.77 | 46.77 | - |
03 jun 2024 | 47.90 | 47.90 | 47.75 | 47.75 | 47.75 | - |
31 may 2024 | 46.68 | 47.54 | 46.54 | 47.54 | 47.54 | - |
30 may 2024 | 47.16 | 47.95 | 46.56 | 47.95 | 47.95 | - |
29 may 2024 | 46.95 | 47.12 | 46.79 | 46.79 | 46.79 | - |
28 may 2024 | 48.56 | 48.66 | 48.48 | 48.66 | 48.66 | - |
27 may 2024 | 49.07 | 49.27 | 48.50 | 48.52 | 48.52 | - |
24 may 2024 | 47.86 | 48.39 | 47.62 | 48.38 | 48.38 | - |
23 may 2024 | 49.68 | 49.70 | 48.12 | 48.22 | 48.22 | - |
22 may 2024 | 51.08 | 51.08 | 49.39 | 50.00 | 50.00 | - |
21 may 2024 | 51.74 | 51.90 | 51.62 | 51.76 | 51.76 | - |
20 may 2024 | 51.46 | 53.32 | 50.54 | 53.30 | 53.30 | - |
17 may 2024 | 51.66 | 53.98 | 51.66 | 52.74 | 52.74 | 104 |
16 may 2024 | 50.96 | 52.80 | 50.66 | 52.80 | 52.80 | - |
15 may 2024 | 50.48 | 50.80 | 50.46 | 50.80 | 50.80 | - |
14 may 2024 | 50.10 | 50.56 | 49.94 | 50.54 | 50.54 | - |
13 may 2024 | 49.98 | 50.94 | 49.98 | 50.94 | 50.94 | - |
10 may 2024 | 50.04 | 50.12 | 49.74 | 49.74 | 49.74 | - |
09 may 2024 | 48.83 | 49.15 | 48.83 | 48.95 | 48.95 | - |
08 may 2024 | 49.25 | 49.25 | 49.13 | 49.16 | 49.16 | - |
07 may 2024 | 49.57 | 49.57 | 49.38 | 49.52 | 49.52 | - |
06 may 2024 | 49.86 | 50.44 | 49.80 | 50.44 | 50.44 | - |
03 may 2024 | 47.86 | 49.52 | 47.78 | 49.52 | 49.52 | - |
02 may 2024 | 46.39 | 47.01 | 46.39 | 46.79 | 46.79 | - |
30 abr 2024 | 46.17 | 46.17 | 45.46 | 46.06 | 46.06 | - |
29 abr 2024 | 46.32 | 46.32 | 46.04 | 46.04 | 46.04 | - |
26 abr 2024 | 48.69 | 48.69 | 46.84 | 46.99 | 46.99 | - |
25 abr 2024 | 46.89 | 47.20 | 46.89 | 46.91 | 46.91 | - |
24 abr 2024 | 47.60 | 47.81 | 47.60 | 47.73 | 47.73 | - |
23 abr 2024 | 46.85 | 46.96 | 46.65 | 46.70 | 46.70 | - |
22 abr 2024 | 45.51 | 46.03 | 45.46 | 46.03 | 46.03 | - |
19 abr 2024 | 45.41 | 45.56 | 45.41 | 45.56 | 45.56 | - |
18 abr 2024 | 46.06 | 46.46 | 46.02 | 46.13 | 46.13 | - |
17 abr 2024 | 45.69 | 46.05 | 44.93 | 44.95 | 44.95 | - |
16 abr 2024 | 46.05 | 46.05 | 45.83 | 45.87 | 45.87 | - |
15 abr 2024 | 46.61 | 47.51 | 46.56 | 46.56 | 46.56 | - |
12 abr 2024 | 46.76 | 46.81 | 46.18 | 46.34 | 46.34 | - |
11 abr 2024 | 45.42 | 47.54 | 45.42 | 47.54 | 47.54 | - |
10 abr 2024 | 45.07 | 45.37 | 45.07 | 45.35 | 45.35 | - |
09 abr 2024 | 45.07 | 45.07 | 44.95 | 45.01 | 45.01 | - |
08 abr 2024 | 44.34 | 45.24 | 44.24 | 44.92 | 44.92 | - |
05 abr 2024 | 44.06 | 44.99 | 43.75 | 44.82 | 44.82 | - |
04 abr 2024 | 45.07 | 45.17 | 44.53 | 44.53 | 44.53 | - |
03 abr 2024 | 44.96 | 45.75 | 44.66 | 45.75 | 45.75 | - |
02 abr 2024 | 44.79 | 45.56 | 44.71 | 45.56 | 45.56 | - |
28 mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
27 mar 2024 | 41.00 | 41.00 | 39.80 | 39.80 | 39.80 | - |
26 mar 2024 | 42.00 | 42.00 | 41.60 | 41.60 | 41.60 | - |
25 mar 2024 | 41.60 | 41.80 | 41.20 | 41.20 | 41.20 | - |
22 mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
21 mar 2024 | 41.40 | 41.60 | 41.20 | 41.20 | 41.20 | - |
20 mar 2024 | 40.80 | 40.80 | 40.40 | 40.40 | 40.40 | - |
19 mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
18 mar 2024 | 40.40 | 41.00 | 40.00 | 41.00 | 41.00 | - |
15 mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
14 mar 2024 | 40.40 | 40.60 | 40.40 | 40.40 | 40.40 | - |
13 mar 2024 | 40.60 | 41.60 | 40.60 | 41.40 | 41.40 | - |
12 mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
11 mar 2024 | 40.60 | 40.60 | 40.00 | 40.00 | 40.00 | - |
08 mar 2024 | 40.00 | 40.00 | 39.80 | 40.00 | 40.00 | - |
07 mar 2024 | 39.20 | 39.80 | 39.20 | 39.40 | 39.40 | - |
06 mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
05 mar 2024 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | - |
04 mar 2024 | 40.60 | 42.20 | 39.40 | 39.40 | 39.40 | - |
01 mar 2024 | 41.80 | 42.00 | 41.20 | 41.20 | 41.20 | - |
29 feb 2024 | 42.20 | 42.20 | 41.60 | 41.80 | 41.80 | - |
28 feb 2024 | 41.00 | 41.20 | 40.40 | 40.40 | 40.40 | - |
27 feb 2024 | 42.40 | 42.60 | 40.40 | 40.40 | 40.40 | - |
26 feb 2024 | 43.40 | 43.80 | 41.40 | 41.40 | 41.40 | - |
23 feb 2024 | 43.20 | 44.40 | 42.60 | 43.00 | 43.00 | - |
22 feb 2024 | 42.20 | 42.20 | 41.00 | 41.00 | 41.00 | - |
21 feb 2024 | 39.40 | 39.40 | 38.20 | 38.40 | 38.40 | - |
20 feb 2024 | 38.80 | 38.80 | 38.40 | 38.60 | 38.60 | - |
19 feb 2024 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | - |
16 feb 2024 | 38.40 | 39.20 | 38.20 | 38.20 | 38.20 | - |
15 feb 2024 | 38.00 | 38.00 | 37.40 | 37.60 | 37.60 | - |
14 feb 2024 | 37.80 | 37.80 | 37.60 | 37.80 | 37.80 | - |
*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. |