Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
03 jul 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
02 jul 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
01 jul 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
28 jun 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
27 jun 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
26 jun 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
25 jun 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
24 jun 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
21 jun 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
20 jun 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
18 jun 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
17 jun 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
14 jun 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
13 jun 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
12 jun 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
11 jun 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
10 jun 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
07 jun 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
06 jun 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
05 jun 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
04 jun 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
03 jun 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
31 may 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
30 may 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
29 may 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
28 may 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
24 may 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
23 may 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
22 may 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
21 may 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
20 may 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
17 may 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
16 may 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
15 may 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
14 may 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
13 may 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
10 may 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
09 may 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
08 may 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
07 may 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
06 may 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
03 may 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
02 may 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
01 may 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
30 abr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
29 abr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
26 abr 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
25 abr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
24 abr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
23 abr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
22 abr 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
19 abr 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
18 abr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
17 abr 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
16 abr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
15 abr 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
12 abr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
11 abr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
10 abr 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
09 abr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
08 abr 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
05 abr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
04 abr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
03 abr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
02 abr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
01 abr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
28 mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
27 mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
26 mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
25 mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
22 mar 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
21 mar 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
20 mar 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
19 mar 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
18 mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
15 mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
14 mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
13 mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
12 mar 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
11 mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
08 mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
07 mar 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
06 mar 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
05 mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
04 mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
01 mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
29 feb 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
28 feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
27 feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
26 feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
23 feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
22 feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
21 feb 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
20 feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
16 feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
15 feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
14 feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
13 feb 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
12 feb 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
*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. |