Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 10 |
01 jul 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
28 jun 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
27 jun 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
26 jun 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
25 jun 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
24 jun 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
21 jun 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 10 |
20 jun 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
19 jun 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
18 jun 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
17 jun 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
14 jun 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
13 jun 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
12 jun 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
11 jun 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
10 jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
07 jun 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
06 jun 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
05 jun 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
04 jun 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
03 jun 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
31 may 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
30 may 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
29 may 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
28 may 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
27 may 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
24 may 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
23 may 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
22 may 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
21 may 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
20 may 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
17 may 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
16 may 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
15 may 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
14 may 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
13 may 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
10 may 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
09 may 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
08 may 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
07 may 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
06 may 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
03 may 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
02 may 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
30 abr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
29 abr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
26 abr 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
25 abr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
24 abr 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
23 abr 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
22 abr 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
19 abr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
18 abr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
17 abr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
16 abr 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
15 abr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
12 abr 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
11 abr 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
10 abr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
09 abr 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
08 abr 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
05 abr 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
04 abr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
03 abr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
02 abr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
28 mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
27 mar 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
26 mar 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
25 mar 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
22 mar 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
21 mar 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
20 mar 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
19 mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
18 mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
15 mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
14 mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
13 mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
12 mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
11 mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
08 mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
07 mar 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
06 mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
05 mar 2024 | 33.30 | 33.81 | 33.30 | 33.81 | 33.81 | 35 |
04 mar 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
01 mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
29 feb 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
28 feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
27 feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
26 feb 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
23 feb 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
22 feb 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
21 feb 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
20 feb 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
19 feb 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
16 feb 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
15 feb 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
14 feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
13 feb 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
12 feb 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
09 feb 2024 | 38.10 | 38.10 | 37.94 | 37.94 | 37.94 | 150 |
*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. |