Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 33.45 | 33.55 | 33.36 | 33.55 | 33.55 | 7,400 |
01 jul 2024 | 33.52 | 33.53 | 33.20 | 33.20 | 33.20 | 16,300 |
28 jun 2024 | 33.54 | 33.54 | 33.31 | 33.35 | 33.35 | 11,500 |
27 jun 2024 | 33.38 | 33.43 | 33.26 | 33.35 | 33.35 | 3,000 |
26 jun 2024 | 33.35 | 33.55 | 33.35 | 33.54 | 33.54 | 9,600 |
25 jun 2024 | 33.56 | 33.56 | 33.42 | 33.51 | 33.51 | 7,000 |
24 jun 2024 | 33.87 | 33.96 | 33.64 | 33.71 | 33.71 | 4,400 |
21 jun 2024 | 33.50 | 33.54 | 33.42 | 33.44 | 33.44 | 5,400 |
20 jun 2024 | 33.63 | 33.73 | 33.49 | 33.70 | 33.70 | 53,600 |
18 jun 2024 | 33.63 | 33.63 | 33.51 | 33.55 | 33.55 | 14,700 |
17 jun 2024 | 33.32 | 33.67 | 33.32 | 33.50 | 33.50 | 3,000 |
14 jun 2024 | 33.28 | 33.36 | 33.21 | 33.36 | 33.36 | 7,200 |
13 jun 2024 | 33.79 | 33.79 | 33.44 | 33.54 | 33.54 | 11,900 |
12 jun 2024 | 34.14 | 34.14 | 33.79 | 33.83 | 33.83 | 2,800 |
11 jun 2024 | 33.76 | 33.76 | 33.52 | 33.73 | 33.73 | 5,300 |
10 jun 2024 | 33.50 | 33.81 | 33.50 | 33.81 | 33.81 | 5,900 |
07 jun 2024 | 33.54 | 33.79 | 33.54 | 33.68 | 33.68 | 14,700 |
06 jun 2024 | 33.92 | 34.04 | 33.87 | 34.04 | 34.04 | 5,600 |
05 jun 2024 | 33.94 | 34.02 | 33.79 | 34.02 | 34.02 | 9,800 |
04 jun 2024 | 33.95 | 33.95 | 33.58 | 33.72 | 33.72 | 12,700 |
03 jun 2024 | 33.96 | 34.00 | 33.72 | 33.90 | 33.90 | 11,000 |
31 may 2024 | 33.63 | 33.73 | 33.40 | 33.73 | 33.73 | 7,600 |
30 may 2024 | 33.62 | 33.81 | 33.62 | 33.69 | 33.69 | 7,900 |
29 may 2024 | 33.73 | 33.78 | 33.63 | 33.66 | 33.66 | 10,400 |
28 may 2024 | 34.11 | 34.25 | 34.03 | 34.14 | 34.14 | 8,200 |
24 may 2024 | 34.15 | 34.25 | 34.12 | 34.19 | 34.19 | 27,700 |
23 may 2024 | 34.74 | 34.74 | 34.02 | 34.11 | 34.11 | 8,900 |
22 may 2024 | 34.65 | 34.74 | 34.52 | 34.58 | 34.58 | 5,700 |
21 may 2024 | 34.87 | 34.92 | 34.77 | 34.83 | 34.83 | 3,300 |
20 may 2024 | 35.23 | 35.23 | 35.02 | 35.08 | 35.08 | 8,400 |
17 may 2024 | 35.13 | 35.29 | 35.13 | 35.26 | 35.26 | 3,300 |
16 may 2024 | 35.06 | 35.56 | 35.04 | 35.20 | 35.20 | 20,300 |
15 may 2024 | 34.87 | 34.92 | 34.70 | 34.92 | 34.92 | 7,500 |
14 may 2024 | 34.52 | 34.67 | 34.47 | 34.67 | 34.67 | 8,200 |
13 may 2024 | 34.36 | 34.53 | 34.02 | 34.28 | 34.28 | 14,400 |
10 may 2024 | 34.16 | 34.23 | 34.12 | 34.19 | 34.19 | 9,100 |
09 may 2024 | 33.89 | 34.15 | 33.86 | 34.05 | 34.05 | 21,300 |
08 may 2024 | 33.70 | 33.76 | 33.61 | 33.75 | 33.75 | 8,600 |
07 may 2024 | 33.83 | 34.01 | 33.83 | 33.90 | 33.90 | 3,300 |
06 may 2024 | 33.94 | 34.01 | 33.84 | 34.01 | 34.01 | 4,500 |
03 may 2024 | 33.82 | 33.88 | 33.60 | 33.87 | 33.87 | 7,400 |
02 may 2024 | 33.27 | 33.51 | 33.12 | 33.51 | 33.51 | 8,500 |
01 may 2024 | 32.28 | 32.72 | 32.28 | 32.44 | 32.44 | 4,400 |
30 abr 2024 | 32.65 | 32.67 | 32.28 | 32.39 | 32.39 | 13,500 |
29 abr 2024 | 32.81 | 32.98 | 32.80 | 32.90 | 32.90 | 14,600 |
26 abr 2024 | 32.84 | 32.86 | 32.62 | 32.80 | 32.80 | 8,900 |
25 abr 2024 | 32.30 | 32.61 | 32.16 | 32.61 | 32.61 | 13,800 |
24 abr 2024 | 32.82 | 32.82 | 32.46 | 32.76 | 32.76 | 7,700 |
23 abr 2024 | 32.38 | 32.70 | 32.38 | 32.70 | 32.70 | 3,400 |
22 abr 2024 | 31.92 | 32.19 | 31.75 | 32.12 | 32.12 | 7,600 |
19 abr 2024 | 31.56 | 31.76 | 31.54 | 31.58 | 31.58 | 38,300 |
18 abr 2024 | 31.62 | 31.93 | 31.59 | 31.67 | 31.67 | 4,900 |
17 abr 2024 | 31.58 | 31.60 | 31.39 | 31.44 | 31.44 | 4,800 |
16 abr 2024 | 31.54 | 31.59 | 31.39 | 31.47 | 31.47 | 6,200 |
15 abr 2024 | 32.31 | 32.31 | 31.68 | 31.70 | 31.70 | 3,900 |
12 abr 2024 | 32.24 | 32.26 | 31.87 | 31.91 | 31.91 | 11,300 |
11 abr 2024 | 32.70 | 32.72 | 32.41 | 32.69 | 32.69 | 1,600 |
10 abr 2024 | 32.55 | 32.71 | 32.53 | 32.71 | 32.71 | 18,600 |
09 abr 2024 | 32.93 | 32.99 | 32.79 | 32.92 | 32.92 | 11,500 |
08 abr 2024 | 32.89 | 32.91 | 32.83 | 32.85 | 32.85 | 11,700 |
05 abr 2024 | 32.59 | 32.91 | 32.41 | 32.86 | 32.86 | 10,500 |
04 abr 2024 | 33.08 | 33.22 | 32.53 | 32.55 | 32.55 | 7,400 |
03 abr 2024 | 32.62 | 32.80 | 32.62 | 32.72 | 32.72 | 16,200 |
02 abr 2024 | 32.53 | 32.63 | 32.47 | 32.61 | 32.61 | 26,500 |
01 abr 2024 | 32.69 | 32.83 | 31.88 | 32.61 | 32.61 | 16,200 |
28 mar 2024 | 32.36 | 32.56 | 32.36 | 32.49 | 32.49 | 8,900 |
27 mar 2024 | 32.12 | 32.31 | 32.11 | 32.31 | 32.31 | 15,300 |
26 mar 2024 | 32.19 | 32.27 | 32.08 | 32.10 | 32.10 | 6,400 |
25 mar 2024 | 32.05 | 32.07 | 31.96 | 32.02 | 32.02 | 9,000 |
22 mar 2024 | 32.03 | 32.10 | 32.00 | 32.02 | 32.02 | 9,100 |
21 mar 2024 | 32.45 | 32.45 | 32.21 | 32.28 | 32.28 | 13,700 |
20 mar 2024 | 31.68 | 32.19 | 31.68 | 32.11 | 32.11 | 9,200 |
19 mar 2024 | 31.59 | 31.77 | 31.55 | 31.71 | 31.71 | 1,900 |
18 mar 2024 | 31.66 | 31.72 | 31.66 | 31.66 | 31.66 | 6,400 |
15 mar 2024 | 31.77 | 31.77 | 31.55 | 31.55 | 31.55 | 3,300 |
14 mar 2024 | 31.89 | 31.89 | 31.75 | 31.79 | 31.79 | 3,500 |
13 mar 2024 | 31.97 | 32.21 | 31.68 | 32.14 | 32.14 | 5,100 |
12 mar 2024 | 31.65 | 31.93 | 31.65 | 31.89 | 31.89 | 7,900 |
11 mar 2024 | 31.33 | 31.50 | 31.26 | 31.43 | 31.43 | 5,800 |
08 mar 2024 | 31.43 | 31.48 | 31.21 | 31.27 | 31.27 | 80,400 |
07 mar 2024 | 31.16 | 31.30 | 31.16 | 31.26 | 31.26 | 6,000 |
06 mar 2024 | 31.06 | 31.13 | 30.98 | 31.06 | 31.06 | 8,000 |
05 mar 2024 | 30.70 | 30.83 | 30.58 | 30.58 | 30.58 | 11,700 |
04 mar 2024 | 31.10 | 31.19 | 31.02 | 31.04 | 31.04 | 5,700 |
01 mar 2024 | 31.05 | 31.23 | 31.03 | 31.20 | 31.20 | 5,900 |
29 feb 2024 | 30.79 | 30.84 | 30.64 | 30.82 | 30.82 | 39,300 |
28 feb 2024 | 30.66 | 30.70 | 30.57 | 30.58 | 30.58 | 6,900 |
27 feb 2024 | 30.92 | 31.07 | 30.88 | 30.93 | 30.93 | 23,300 |
26 feb 2024 | 31.03 | 31.03 | 30.83 | 30.89 | 30.89 | 23,400 |
23 feb 2024 | 30.55 | 31.19 | 30.55 | 31.19 | 31.19 | 11,000 |
22 feb 2024 | 30.95 | 31.07 | 30.95 | 31.07 | 31.07 | 6,100 |
21 feb 2024 | 30.49 | 30.67 | 30.49 | 30.64 | 30.64 | 8,000 |
20 feb 2024 | 30.42 | 30.49 | 30.32 | 30.33 | 30.33 | 9,900 |
16 feb 2024 | 30.74 | 30.88 | 30.62 | 30.70 | 30.70 | 45,400 |
15 feb 2024 | 30.56 | 30.65 | 30.42 | 30.63 | 30.63 | 3,100 |
14 feb 2024 | 30.01 | 30.21 | 30.00 | 30.19 | 30.19 | 4,700 |
13 feb 2024 | 29.88 | 30.03 | 29.57 | 29.79 | 29.79 | 9,300 |
12 feb 2024 | 30.18 | 30.49 | 30.18 | 30.45 | 30.45 | 6,900 |
09 feb 2024 | 29.88 | 30.16 | 29.87 | 30.11 | 30.11 | 8,000 |
08 feb 2024 | 29.85 | 29.96 | 29.82 | 29.92 | 29.92 | 5,100 |
*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. |