Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
02 jul 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
01 jul 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
28 jun 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
27 jun 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
26 jun 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
25 jun 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
24 jun 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
21 jun 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
20 jun 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
18 jun 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
17 jun 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
14 jun 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
13 jun 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
12 jun 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
11 jun 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
10 jun 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
07 jun 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
06 jun 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
05 jun 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
04 jun 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
03 jun 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
31 may 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
30 may 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
29 may 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
28 may 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
24 may 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
23 may 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
22 may 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
21 may 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
20 may 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
17 may 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
16 may 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
15 may 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
14 may 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
13 may 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
10 may 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
09 may 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
08 may 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
07 may 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
06 may 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
03 may 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
02 may 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
01 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
30 abr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
29 abr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
26 abr 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
25 abr 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
24 abr 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
23 abr 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
22 abr 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
19 abr 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
18 abr 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
17 abr 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
16 abr 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
15 abr 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
12 abr 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
11 abr 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
10 abr 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
09 abr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
08 abr 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
05 abr 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
04 abr 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
03 abr 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
02 abr 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
01 abr 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
28 mar 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
27 mar 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
26 mar 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
25 mar 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
22 mar 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
21 mar 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
20 mar 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
19 mar 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
18 mar 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
15 mar 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
14 mar 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
13 mar 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
12 mar 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
11 mar 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
08 mar 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
07 mar 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
06 mar 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
05 mar 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
04 mar 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
01 mar 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
29 feb 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
28 feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
27 feb 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
26 feb 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
23 feb 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
22 feb 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
21 feb 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
20 feb 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
16 feb 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
15 feb 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
14 feb 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
13 feb 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
12 feb 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
09 feb 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
*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. |