Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
27 jun 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
26 jun 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
25 jun 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
24 jun 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
21 jun 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
20 jun 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
18 jun 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
17 jun 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
14 jun 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
13 jun 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
12 jun 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
11 jun 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
10 jun 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
07 jun 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
06 jun 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
05 jun 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
04 jun 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
03 jun 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
31 may 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
30 may 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
29 may 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
28 may 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
24 may 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
23 may 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
22 may 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
21 may 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
20 may 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
17 may 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
16 may 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
15 may 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
14 may 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
13 may 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
10 may 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
09 may 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
08 may 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
07 may 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
06 may 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
03 may 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
02 may 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
01 may 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
30 abr 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
29 abr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
26 abr 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
25 abr 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
24 abr 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
23 abr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
22 abr 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
19 abr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
18 abr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
17 abr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
16 abr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
15 abr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
12 abr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
11 abr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
10 abr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
09 abr 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
08 abr 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
05 abr 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
04 abr 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
03 abr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
02 abr 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
01 abr 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
28 mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
27 mar 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
26 mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
25 mar 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
22 mar 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
21 mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
20 mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
19 mar 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
18 mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
15 mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
14 mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
13 mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
12 mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
11 mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
08 mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
07 mar 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
06 mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
05 mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
04 mar 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
01 mar 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
29 feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
28 feb 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
27 feb 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
26 feb 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
23 feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
22 feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
21 feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
20 feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
16 feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
15 feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
14 feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
13 feb 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
12 feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
09 feb 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
08 feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
07 feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
06 feb 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
*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. |