Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 43.50 | 43.50 | 42.90 | 42.95 | 42.95 | - |
27 jun 2024 | 43.55 | 43.70 | 43.25 | 43.50 | 43.50 | - |
26 jun 2024 | 44.05 | 44.10 | 42.90 | 43.55 | 43.55 | - |
25 jun 2024 | 43.30 | 43.95 | 43.30 | 43.95 | 43.95 | - |
24 jun 2024 | 43.15 | 43.30 | 42.80 | 43.20 | 43.20 | - |
21 jun 2024 | 43.65 | 43.65 | 43.10 | 43.15 | 43.15 | - |
20 jun 2024 | 43.40 | 43.65 | 42.95 | 43.65 | 43.65 | - |
19 jun 2024 | 43.30 | 43.75 | 43.25 | 43.40 | 43.40 | - |
18 jun 2024 | 43.55 | 43.55 | 43.25 | 43.35 | 43.35 | - |
17 jun 2024 | 42.85 | 43.50 | 42.85 | 43.45 | 43.45 | - |
14 jun 2024 | 42.85 | 42.85 | 42.40 | 42.80 | 42.80 | - |
13 jun 2024 | 43.70 | 43.70 | 42.65 | 42.80 | 42.80 | - |
12 jun 2024 | 43.70 | 43.75 | 43.25 | 43.70 | 43.70 | - |
11 jun 2024 | 43.80 | 43.95 | 43.50 | 43.60 | 43.60 | - |
10 jun 2024 | 43.55 | 43.80 | 43.40 | 43.80 | 43.80 | 44 |
07 jun 2024 | 43.85 | 44.15 | 43.60 | 43.80 | 43.80 | - |
06 jun 2024 | 43.30 | 44.00 | 43.30 | 43.95 | 43.95 | - |
05 jun 2024 | 43.65 | 43.90 | 43.55 | 43.70 | 43.70 | - |
04 jun 2024 | 43.75 | 44.05 | 43.65 | 43.70 | 43.70 | - |
03 jun 2024 | 44.30 | 44.30 | 43.65 | 43.70 | 43.70 | - |
31 may 2024 | 43.65 | 44.20 | 43.30 | 44.20 | 44.20 | - |
30 may 2024 | 43.35 | 43.65 | 43.10 | 43.65 | 43.65 | - |
29 may 2024 | 43.70 | 43.85 | 43.30 | 43.45 | 43.45 | - |
28 may 2024 | 44.00 | 44.20 | 43.70 | 43.75 | 43.75 | - |
27 may 2024 | 44.20 | 44.20 | 43.80 | 44.00 | 44.00 | - |
24 may 2024 | 44.65 | 44.65 | 44.20 | 44.20 | 44.20 | - |
23 may 2024 | 46.00 | 46.00 | 44.65 | 44.70 | 44.70 | - |
22 may 2024 | 45.95 | 46.05 | 45.65 | 45.85 | 45.85 | - |
21 may 2024 | 46.65 | 46.70 | 45.80 | 45.95 | 45.95 | - |
20 may 2024 | 46.65 | 46.85 | 46.40 | 46.65 | 46.65 | - |
17 may 2024 | 46.45 | 46.60 | 46.40 | 46.60 | 46.60 | - |
16 may 2024 | 46.85 | 47.10 | 46.55 | 46.55 | 46.55 | - |
15 may 2024 | 46.35 | 46.85 | 46.30 | 46.85 | 46.85 | - |
14 may 2024 | 46.55 | 46.65 | 46.30 | 46.35 | 46.35 | - |
13 may 2024 | 47.05 | 47.05 | 46.30 | 46.65 | 46.65 | - |
10 may 2024 | 47.50 | 47.55 | 46.90 | 47.05 | 47.05 | - |
09 may 2024 | 46.75 | 47.45 | 46.75 | 47.40 | 47.40 | - |
08 may 2024 | 46.85 | 46.90 | 46.55 | 46.75 | 46.75 | - |
07 may 2024 | 47.55 | 47.65 | 46.85 | 46.85 | 46.85 | - |
06 may 2024 | 47.05 | 47.70 | 47.05 | 47.45 | 47.45 | - |
03 may 2024 | 46.40 | 47.25 | 46.40 | 47.00 | 47.00 | - |
02 may 2024 | 44.80 | 46.50 | 44.80 | 46.25 | 46.25 | - |
30 abr 2024 | 44.40 | 45.40 | 43.20 | 43.70 | 43.70 | - |
29 abr 2024 | 43.10 | 43.35 | 43.05 | 43.35 | 43.35 | - |
26 abr 2024 | 42.45 | 43.10 | 42.45 | 43.10 | 43.10 | - |
25 abr 2024 | 42.95 | 42.95 | 42.10 | 42.35 | 42.35 | - |
24 abr 2024 | 42.80 | 43.10 | 42.80 | 42.95 | 42.95 | - |
23 abr 2024 | 42.35 | 42.75 | 42.35 | 42.70 | 42.70 | - |
22 abr 2024 | 41.85 | 42.30 | 41.85 | 42.25 | 42.25 | - |
19 abr 2024 | 41.70 | 41.95 | 41.70 | 41.85 | 41.85 | - |
18 abr 2024 | 41.90 | 42.00 | 41.70 | 41.80 | 41.80 | - |
17 abr 2024 | 41.60 | 41.90 | 41.45 | 41.90 | 41.90 | 3 |
16 abr 2024 | 41.60 | 41.65 | 41.30 | 41.65 | 41.65 | - |
15 abr 2024 | 41.85 | 42.05 | 41.65 | 41.65 | 41.65 | - |
12 abr 2024 | 42.05 | 42.05 | 41.65 | 41.65 | 41.65 | 5 |
11 abr 2024 | 41.60 | 42.10 | 41.60 | 42.10 | 42.10 | - |
10 abr 2024 | 41.70 | 41.80 | 41.30 | 41.60 | 41.60 | - |
09 abr 2024 | 41.80 | 41.85 | 41.65 | 41.65 | 41.65 | - |
08 abr 2024 | 42.25 | 42.30 | 41.85 | 41.85 | 41.85 | - |
05 abr 2024 | 41.85 | 42.40 | 41.85 | 42.30 | 42.30 | - |
04 abr 2024 | 42.00 | 42.35 | 41.85 | 41.85 | 41.85 | - |
03 abr 2024 | 42.20 | 42.20 | 41.80 | 41.90 | 41.90 | - |
02 abr 2024 | 42.60 | 42.60 | 42.15 | 42.25 | 42.25 | - |
28 mar 2024 | 42.70 | 42.70 | 42.44 | 42.58 | 42.58 | - |
27 mar 2024 | 42.26 | 42.84 | 42.26 | 42.64 | 42.64 | - |
26 mar 2024 | 42.40 | 42.76 | 42.24 | 42.24 | 42.24 | - |
25 mar 2024 | 41.76 | 42.42 | 41.72 | 42.38 | 42.38 | - |
22 mar 2024 | 42.10 | 42.10 | 41.64 | 41.88 | 41.88 | - |
21 mar 2024 | 42.24 | 42.24 | 41.86 | 42.12 | 42.12 | - |
20 mar 2024 | 41.96 | 42.10 | 41.68 | 42.10 | 42.10 | 200 |
19 mar 2024 | 42.26 | 42.26 | 41.90 | 41.98 | 41.98 | - |
18 mar 2024 | 42.30 | 42.40 | 42.06 | 42.22 | 42.22 | - |
15 mar 2024 | 42.32 | 42.52 | 42.24 | 42.30 | 42.30 | - |
14 mar 2024 | 42.70 | 42.70 | 42.26 | 42.32 | 42.32 | - |
13 mar 2024 | 42.96 | 42.98 | 42.40 | 42.60 | 42.60 | - |
12 mar 2024 | 41.90 | 42.94 | 41.76 | 42.94 | 42.94 | - |
11 mar 2024 | 41.14 | 41.86 | 41.14 | 41.80 | 41.80 | - |
08 mar 2024 | 41.36 | 41.36 | 40.96 | 41.26 | 41.26 | 1 |
07 mar 2024 | 41.40 | 41.40 | 40.92 | 41.36 | 41.36 | - |
06 mar 2024 | 41.90 | 41.92 | 41.42 | 41.42 | 41.42 | - |
05 mar 2024 | 42.10 | 42.10 | 41.60 | 41.88 | 41.88 | - |
04 mar 2024 | 42.72 | 42.72 | 42.02 | 42.22 | 42.22 | - |
01 mar 2024 | 43.88 | 43.88 | 42.22 | 42.44 | 42.44 | - |
29 feb 2024 | 43.24 | 44.98 | 43.24 | 43.82 | 43.82 | - |
28 feb 2024 | 43.44 | 44.36 | 43.44 | 44.34 | 44.34 | - |
27 feb 2024 | 43.66 | 43.66 | 43.38 | 43.40 | 43.40 | - |
26 feb 2024 | 43.58 | 43.92 | 43.58 | 43.68 | 43.68 | - |
23 feb 2024 | 44.24 | 44.24 | 43.68 | 43.70 | 43.70 | - |
22 feb 2024 | 43.92 | 44.24 | 43.64 | 44.24 | 44.24 | - |
21 feb 2024 | 43.60 | 44.08 | 43.56 | 43.80 | 43.80 | - |
20 feb 2024 | 44.12 | 44.12 | 43.42 | 43.58 | 43.58 | - |
19 feb 2024 | 43.40 | 44.34 | 43.40 | 43.98 | 43.98 | 1,300 |
16 feb 2024 | 43.58 | 44.76 | 43.58 | 44.20 | 44.20 | 69 |
15 feb 2024 | 44.38 | 44.62 | 43.40 | 43.54 | 43.54 | - |
14 feb 2024 | 43.86 | 44.58 | 43.86 | 44.22 | 44.22 | - |
13 feb 2024 | 44.60 | 44.72 | 43.28 | 43.80 | 43.80 | - |
12 feb 2024 | 44.06 | 44.64 | 44.06 | 44.58 | 44.58 | - |
09 feb 2024 | 44.62 | 44.86 | 43.94 | 44.02 | 44.02 | - |
08 feb 2024 | 45.32 | 45.32 | 44.48 | 44.62 | 44.62 | - |
07 feb 2024 | 45.06 | 45.42 | 44.98 | 45.30 | 45.30 | - |
*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. |