Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
27 jun 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
26 jun 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
25 jun 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
24 jun 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
21 jun 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
20 jun 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
18 jun 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
17 jun 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
14 jun 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
13 jun 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
12 jun 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
11 jun 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
10 jun 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
07 jun 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
06 jun 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
05 jun 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
04 jun 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
03 jun 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
31 may 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
30 may 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
29 may 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
28 may 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
24 may 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
23 may 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
22 may 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
21 may 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
20 may 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
17 may 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
16 may 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
15 may 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
14 may 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
13 may 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
10 may 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
09 may 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
08 may 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
07 may 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
06 may 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
03 may 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
02 may 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
01 may 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
30 abr 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
29 abr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
26 abr 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
25 abr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
24 abr 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
23 abr 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
22 abr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
19 abr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
18 abr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
17 abr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
16 abr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
15 abr 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
12 abr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
11 abr 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
10 abr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
09 abr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
08 abr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
05 abr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
04 abr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
03 abr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
02 abr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
01 abr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
28 mar 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
27 mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
26 mar 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
25 mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
22 mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
21 mar 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
20 mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
19 mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
18 mar 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
15 mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
14 mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
13 mar 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
12 mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
11 mar 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
08 mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
07 mar 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
06 mar 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
05 mar 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
04 mar 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
01 mar 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
29 feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
28 feb 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
27 feb 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
26 feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
23 feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
22 feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
21 feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
20 feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
16 feb 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
15 feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
14 feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
13 feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
12 feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
09 feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
08 feb 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
07 feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
06 feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
*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. |