Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
30 may 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
29 may 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
28 may 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
24 may 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
23 may 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
22 may 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
21 may 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
20 may 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
17 may 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
16 may 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
15 may 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
14 may 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
13 may 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
10 may 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
09 may 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
08 may 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
07 may 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
06 may 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
03 may 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
02 may 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
01 may 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
30 abr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
29 abr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
26 abr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
25 abr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
24 abr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
23 abr 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
22 abr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
19 abr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
18 abr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
17 abr 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
16 abr 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
15 abr 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
12 abr 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
11 abr 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
10 abr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
09 abr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
08 abr 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
05 abr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
04 abr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
03 abr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
02 abr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
01 abr 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
28 mar 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
27 mar 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
26 mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
25 mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
22 mar 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
21 mar 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
20 mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
19 mar 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
18 mar 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
15 mar 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
14 mar 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
13 mar 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
12 mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
11 mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
08 mar 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
07 mar 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
06 mar 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
05 mar 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
04 mar 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
01 mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
29 feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
28 feb 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
27 feb 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
26 feb 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
23 feb 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
22 feb 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
21 feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
20 feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
16 feb 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
15 feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
14 feb 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
13 feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
12 feb 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
09 feb 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
08 feb 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
07 feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
06 feb 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
05 feb 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
02 feb 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
01 feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
31 ene 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
30 ene 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
29 ene 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
26 ene 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
25 ene 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
24 ene 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
23 ene 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
22 ene 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
19 ene 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
18 ene 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
17 ene 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
16 ene 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
12 ene 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
11 ene 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
10 ene 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
*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. |