Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
01 jul 2024 | 40.21 | 40.36 | 40.21 | 40.24 | 40.24 | - |
28 jun 2024 | 39.91 | 40.84 | 39.91 | 40.84 | 40.84 | - |
27 jun 2024 | 40.40 | 40.89 | 40.40 | 40.89 | 40.89 | - |
26 jun 2024 | 40.77 | 40.99 | 40.77 | 40.99 | 40.99 | - |
25 jun 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
24 jun 2024 | 41.72 | 42.21 | 41.72 | 42.21 | 42.21 | 118 |
21 jun 2024 | 41.38 | 42.06 | 41.38 | 42.06 | 42.06 | - |
20 jun 2024 | 42.12 | 42.17 | 41.95 | 41.95 | 41.95 | - |
19 jun 2024 | 41.87 | 42.01 | 41.87 | 42.01 | 42.01 | - |
18 jun 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
17 jun 2024 | 41.37 | 41.49 | 41.37 | 41.49 | 41.49 | - |
14 jun 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
13 jun 2024 | 41.35 | 41.35 | 40.82 | 40.90 | 40.90 | - |
12 jun 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
11 jun 2024 | 40.97 | 41.18 | 40.97 | 41.18 | 41.18 | - |
10 jun 2024 | 40.76 | 41.32 | 40.76 | 41.32 | 41.32 | - |
07 jun 2024 | 40.43 | 40.67 | 39.92 | 40.61 | 40.61 | - |
06 jun 2024 | 40.58 | 41.01 | 40.58 | 40.79 | 40.79 | - |
05 jun 2024 | 39.10 | 40.19 | 39.10 | 40.19 | 40.19 | - |
04 jun 2024 | 39.53 | 39.84 | 39.53 | 39.84 | 39.84 | - |
03 jun 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
31 may 2024 | 38.69 | 38.83 | 38.47 | 38.76 | 38.76 | 35 |
30 may 2024 | 37.71 | 39.01 | 37.71 | 38.86 | 38.86 | - |
29 may 2024 | 38.43 | 38.43 | 38.35 | 38.35 | 38.35 | - |
28 may 2024 | 38.81 | 38.81 | 38.74 | 38.74 | 38.74 | - |
27 may 2024 | 38.56 | 38.90 | 38.56 | 38.90 | 38.90 | - |
24 may 2024 | 36.92 | 38.39 | 36.92 | 38.39 | 38.39 | - |
23 may 2024 | 37.35 | 37.38 | 37.16 | 37.30 | 37.30 | - |
22 may 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
21 may 2024 | 35.53 | 36.97 | 35.53 | 36.97 | 36.97 | - |
20 may 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 10 |
17 may 2024 | 34.94 | 35.19 | 34.94 | 35.19 | 35.19 | - |
16 may 2024 | 35.01 | 35.34 | 35.01 | 35.34 | 35.34 | - |
15 may 2024 | 35.50 | 35.50 | 35.31 | 35.31 | 35.31 | - |
14 may 2024 | 35.63 | 35.80 | 35.63 | 35.74 | 35.74 | - |
13 may 2024 | 35.60 | 35.82 | 35.60 | 35.82 | 35.82 | - |
10 may 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
09 may 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
08 may 2024 | 35.56 | 35.76 | 35.56 | 35.76 | 35.76 | - |
07 may 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
06 may 2024 | 35.87 | 36.12 | 35.87 | 36.12 | 36.12 | - |
03 may 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
02 may 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
30 abr 2024 | 37.84 | 37.86 | 37.73 | 37.73 | 37.73 | - |
29 abr 2024 | 37.97 | 38.29 | 37.97 | 38.01 | 38.01 | - |
26 abr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
25 abr 2024 | 37.22 | 37.38 | 37.06 | 37.38 | 37.38 | - |
24 abr 2024 | 37.46 | 38.01 | 37.46 | 37.69 | 37.69 | - |
23 abr 2024 | 36.75 | 37.56 | 36.75 | 37.56 | 37.56 | - |
22 abr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
19 abr 2024 | 36.30 | 36.54 | 36.29 | 36.54 | 36.54 | - |
18 abr 2024 | 36.84 | 37.46 | 36.69 | 36.72 | 36.72 | - |
17 abr 2024 | 37.72 | 37.72 | 36.68 | 36.68 | 36.68 | - |
16 abr 2024 | 37.97 | 38.09 | 37.97 | 37.99 | 37.99 | - |
15 abr 2024 | 38.14 | 38.30 | 37.95 | 37.95 | 37.95 | - |
12 abr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
11 abr 2024 | 38.41 | 39.21 | 38.41 | 39.21 | 39.21 | - |
10 abr 2024 | 37.90 | 38.66 | 37.90 | 38.66 | 38.66 | - |
09 abr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
08 abr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
05 abr 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
04 abr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
03 abr 2024 | 38.05 | 38.29 | 38.05 | 38.29 | 38.29 | - |
02 abr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
28 mar 2024 | 38.55 | 38.82 | 38.55 | 38.57 | 38.57 | - |
27 mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
26 mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
25 mar 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
22 mar 2024 | 37.64 | 37.99 | 37.62 | 37.99 | 37.99 | - |
21 mar 2024 | 36.07 | 37.07 | 36.07 | 37.07 | 37.07 | - |
20 mar 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
19 mar 2024 | 37.25 | 37.25 | 35.84 | 36.23 | 36.23 | - |
18 mar 2024 | 35.40 | 37.09 | 35.40 | 36.94 | 36.94 | - |
15 mar 2024 | 35.29 | 35.36 | 35.29 | 35.36 | 35.36 | - |
14 mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
13 mar 2024 | 34.46 | 35.12 | 34.46 | 34.96 | 34.96 | - |
12 mar 2024 | 34.05 | 34.62 | 34.05 | 34.62 | 34.62 | - |
11 mar 2024 | 34.35 | 34.54 | 34.35 | 34.54 | 34.54 | - |
08 mar 2024 | 33.72 | 34.76 | 33.72 | 34.76 | 34.76 | - |
07 mar 2024 | 33.31 | 33.98 | 33.31 | 33.89 | 33.89 | - |
06 mar 2024 | 33.65 | 33.99 | 33.52 | 33.56 | 33.56 | - |
05 mar 2024 | 33.34 | 34.02 | 33.34 | 33.80 | 33.80 | - |
04 mar 2024 | 33.44 | 34.13 | 33.44 | 33.72 | 33.72 | - |
01 mar 2024 | 33.81 | 33.95 | 33.37 | 33.64 | 33.64 | - |
29 feb 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
28 feb 2024 | 33.04 | 33.29 | 33.04 | 33.29 | 33.29 | - |
27 feb 2024 | 32.37 | 32.67 | 32.37 | 32.62 | 32.62 | - |
26 feb 2024 | 33.86 | 34.08 | 33.07 | 33.07 | 33.07 | - |
23 feb 2024 | 32.75 | 32.75 | 32.57 | 32.57 | 32.57 | - |
22 feb 2024 | 32.84 | 32.90 | 32.84 | 32.90 | 32.90 | - |
21 feb 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
20 feb 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
19 feb 2024 | 38.73 | 39.07 | 38.73 | 39.07 | 39.07 | - |
16 feb 2024 | 39.53 | 39.53 | 39.32 | 39.32 | 39.32 | - |
15 feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
14 feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
13 feb 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
12 feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
09 feb 2024 | 38.14 | 38.14 | 37.12 | 37.12 | 37.12 | - |
*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. |