Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
02 jul 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
01 jul 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
28 jun 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
27 jun 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
26 jun 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
25 jun 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
24 jun 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
21 jun 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
20 jun 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
18 jun 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
17 jun 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
14 jun 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
13 jun 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
12 jun 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
11 jun 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
10 jun 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
07 jun 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
06 jun 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
05 jun 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
04 jun 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
03 jun 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
31 may 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
30 may 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
29 may 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
28 may 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
24 may 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
23 may 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
22 may 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
21 may 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
20 may 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
17 may 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
16 may 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
15 may 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
14 may 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
13 may 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
10 may 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
09 may 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
08 may 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
07 may 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
06 may 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
03 may 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
02 may 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
01 may 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
30 abr 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
29 abr 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
26 abr 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
25 abr 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
24 abr 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
23 abr 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
22 abr 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
19 abr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
18 abr 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
17 abr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
16 abr 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
15 abr 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
12 abr 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
11 abr 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
10 abr 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
09 abr 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
08 abr 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
05 abr 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
04 abr 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
03 abr 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
02 abr 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
01 abr 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
28 mar 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
27 mar 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
26 mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
25 mar 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
22 mar 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
21 mar 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
20 mar 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
19 mar 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
18 mar 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
15 mar 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
14 mar 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
13 mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
12 mar 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
11 mar 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
08 mar 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
07 mar 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
06 mar 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
05 mar 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
04 mar 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
01 mar 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
29 feb 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
28 feb 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
27 feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
26 feb 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
23 feb 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
22 feb 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
21 feb 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
20 feb 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
16 feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
15 feb 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
14 feb 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
13 feb 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
12 feb 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
09 feb 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
*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. |