Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
27 jun 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
26 jun 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
25 jun 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
24 jun 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
21 jun 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
20 jun 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
18 jun 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
17 jun 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
14 jun 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
13 jun 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
12 jun 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
11 jun 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
10 jun 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
07 jun 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
06 jun 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
05 jun 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
04 jun 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
03 jun 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
31 may 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
30 may 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
29 may 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
28 may 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
24 may 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
23 may 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
22 may 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
21 may 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
20 may 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
17 may 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
16 may 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
15 may 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
14 may 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
13 may 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
10 may 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
09 may 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
08 may 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
07 may 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
06 may 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
03 may 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
02 may 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
01 may 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
30 abr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
29 abr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
26 abr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
25 abr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
24 abr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
23 abr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
22 abr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
19 abr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
18 abr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
17 abr 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
16 abr 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
15 abr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
12 abr 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
11 abr 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
10 abr 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
09 abr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
08 abr 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
05 abr 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
04 abr 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
03 abr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
02 abr 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
01 abr 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
28 mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
27 mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
26 mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
25 mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
22 mar 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
21 mar 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
20 mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
19 mar 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
18 mar 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
15 mar 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
14 mar 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
13 mar 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
12 mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
11 mar 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
08 mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
07 mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
06 mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
05 mar 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
04 mar 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
01 mar 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
29 feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
28 feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
27 feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
26 feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
23 feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
22 feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
21 feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
20 feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
16 feb 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
15 feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
14 feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
13 feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
12 feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
09 feb 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
08 feb 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
07 feb 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
06 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
*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. |