Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
02 jul 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
01 jul 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
28 jun 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
27 jun 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
26 jun 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
25 jun 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
24 jun 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
21 jun 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
20 jun 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
18 jun 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
17 jun 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
14 jun 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
13 jun 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
12 jun 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
11 jun 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
10 jun 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
07 jun 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
06 jun 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
05 jun 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
04 jun 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
03 jun 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
31 may 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
30 may 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
29 may 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
28 may 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
24 may 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
23 may 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
22 may 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
21 may 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
20 may 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
17 may 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
16 may 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
15 may 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
14 may 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
13 may 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
10 may 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
09 may 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
08 may 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
07 may 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
06 may 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
03 may 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
02 may 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
01 may 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
30 abr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
29 abr 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
26 abr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
25 abr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
24 abr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
23 abr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
22 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
19 abr 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
18 abr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
17 abr 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
16 abr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
15 abr 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
12 abr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
11 abr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
10 abr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
09 abr 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
08 abr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
05 abr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
04 abr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
03 abr 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
02 abr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
01 abr 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
28 mar 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
27 mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
26 mar 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
25 mar 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
22 mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
21 mar 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
20 mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
19 mar 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
18 mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
15 mar 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
14 mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
13 mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
12 mar 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
11 mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
08 mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
07 mar 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
06 mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
05 mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
04 mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
01 mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
29 feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
28 feb 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
27 feb 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
26 feb 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
23 feb 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
22 feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
21 feb 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
20 feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
16 feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
15 feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
14 feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
13 feb 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
12 feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
09 feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
*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. |