Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
25 jul 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
24 jul 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
23 jul 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
22 jul 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
19 jul 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
18 jul 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
17 jul 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
16 jul 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
15 jul 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
12 jul 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
11 jul 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
10 jul 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
09 jul 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
08 jul 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
05 jul 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
03 jul 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
02 jul 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
01 jul 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
28 jun 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
27 jun 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
26 jun 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
25 jun 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
24 jun 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
21 jun 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
20 jun 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
18 jun 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
17 jun 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
14 jun 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
13 jun 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
12 jun 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
11 jun 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
10 jun 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
07 jun 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
06 jun 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
05 jun 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
04 jun 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
03 jun 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
31 may 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
30 may 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
29 may 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
28 may 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
24 may 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
23 may 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
22 may 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
21 may 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
20 may 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
17 may 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
16 may 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
15 may 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
14 may 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
13 may 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
10 may 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
09 may 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
08 may 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
07 may 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
06 may 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
03 may 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
02 may 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
01 may 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
30 abr 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
29 abr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
26 abr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
25 abr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
24 abr 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
23 abr 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
22 abr 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
19 abr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
18 abr 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
17 abr 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
16 abr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
15 abr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
12 abr 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
11 abr 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
10 abr 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
09 abr 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
08 abr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
05 abr 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
04 abr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
03 abr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
02 abr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
01 abr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
28 mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
27 mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
26 mar 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
25 mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
22 mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
21 mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
20 mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
19 mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
18 mar 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
15 mar 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
14 mar 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
13 mar 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
12 mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
11 mar 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
08 mar 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
07 mar 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
06 mar 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
05 mar 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
*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. |