Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
25 jul 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
24 jul 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
23 jul 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
22 jul 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
19 jul 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
18 jul 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
17 jul 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
16 jul 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
15 jul 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
12 jul 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
11 jul 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
10 jul 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
09 jul 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
08 jul 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
05 jul 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
03 jul 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
02 jul 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
01 jul 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
28 jun 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
27 jun 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
26 jun 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
25 jun 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
24 jun 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
21 jun 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
20 jun 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
18 jun 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
17 jun 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
14 jun 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
13 jun 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
12 jun 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
11 jun 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
10 jun 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
07 jun 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
06 jun 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
05 jun 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
04 jun 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
03 jun 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
31 may 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
30 may 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
29 may 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
28 may 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
24 may 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
23 may 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
22 may 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
21 may 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
20 may 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
17 may 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
16 may 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
15 may 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
14 may 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
13 may 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
10 may 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
09 may 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
08 may 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
07 may 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
06 may 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
03 may 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
02 may 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
01 may 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
30 abr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
29 abr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
26 abr 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
25 abr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
24 abr 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
23 abr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
22 abr 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
19 abr 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
18 abr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
17 abr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
16 abr 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
15 abr 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
12 abr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
11 abr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
10 abr 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
09 abr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
08 abr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
05 abr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
04 abr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
03 abr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
02 abr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
01 abr 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
28 mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
27 mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
26 mar 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
25 mar 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
22 mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
21 mar 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
20 mar 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
19 mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
18 mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
15 mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
14 mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
13 mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
12 mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
11 mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
08 mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
07 mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
06 mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
05 mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
*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. |