Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
02 jul 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
01 jul 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
28 jun 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
27 jun 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
26 jun 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
25 jun 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
24 jun 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
21 jun 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
20 jun 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
18 jun 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
17 jun 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
14 jun 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
13 jun 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
12 jun 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
11 jun 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
10 jun 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
07 jun 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
06 jun 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
05 jun 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
04 jun 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
03 jun 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
31 may 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
30 may 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
29 may 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
28 may 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
24 may 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
23 may 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
22 may 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
21 may 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
20 may 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
17 may 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
16 may 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
15 may 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
14 may 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
13 may 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
10 may 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
09 may 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
08 may 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
07 may 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
06 may 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
03 may 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
02 may 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
01 may 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
30 abr 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
29 abr 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
26 abr 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
25 abr 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
24 abr 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
23 abr 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
22 abr 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
19 abr 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
18 abr 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
17 abr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
16 abr 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
15 abr 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
12 abr 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
11 abr 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
10 abr 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
09 abr 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
08 abr 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
05 abr 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
04 abr 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
03 abr 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
02 abr 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
01 abr 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
28 mar 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
27 mar 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
26 mar 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
25 mar 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
22 mar 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
21 mar 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
20 mar 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
19 mar 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
18 mar 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
15 mar 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
14 mar 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
13 mar 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
12 mar 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
11 mar 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
08 mar 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
07 mar 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
06 mar 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
05 mar 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
04 mar 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
01 mar 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
29 feb 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
28 feb 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
27 feb 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
26 feb 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
23 feb 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
22 feb 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
21 feb 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
20 feb 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
16 feb 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
15 feb 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
14 feb 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
13 feb 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
12 feb 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
09 feb 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
*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. |