Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
13 jun 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
12 jun 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
11 jun 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
10 jun 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
07 jun 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
06 jun 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
05 jun 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
04 jun 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
03 jun 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
31 may 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
30 may 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
29 may 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
28 may 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
24 may 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
23 may 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
22 may 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
21 may 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
20 may 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
17 may 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
16 may 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
15 may 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
14 may 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
13 may 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
10 may 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
09 may 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
08 may 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
07 may 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
06 may 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
03 may 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
02 may 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
01 may 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
30 abr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
29 abr 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
26 abr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
25 abr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
24 abr 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
23 abr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
22 abr 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
19 abr 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
18 abr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
17 abr 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
16 abr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
15 abr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
12 abr 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
11 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
10 abr 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
09 abr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
08 abr 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
05 abr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
04 abr 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
03 abr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
02 abr 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
01 abr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
28 mar 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
27 mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
26 mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
25 mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
22 mar 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
21 mar 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
20 mar 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
19 mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
18 mar 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
15 mar 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
14 mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
13 mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
12 mar 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
11 mar 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
08 mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
07 mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
06 mar 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
05 mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
04 mar 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
01 mar 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
29 feb 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
28 feb 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
27 feb 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
26 feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
23 feb 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
22 feb 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
21 feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
20 feb 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
16 feb 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
15 feb 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
14 feb 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
13 feb 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
12 feb 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
09 feb 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
08 feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
07 feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
06 feb 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
05 feb 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
02 feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
01 feb 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
31 ene 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
30 ene 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
29 ene 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
26 ene 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
25 ene 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
24 ene 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
*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. |