Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 sept 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
16 sept 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
13 sept 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
12 sept 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
11 sept 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
10 sept 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
09 sept 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
06 sept 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
05 sept 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
04 sept 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
03 sept 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
30 ago 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
29 ago 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
28 ago 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
27 ago 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
26 ago 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
23 ago 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
22 ago 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
21 ago 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
20 ago 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
19 ago 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
16 ago 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
15 ago 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
14 ago 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
13 ago 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
12 ago 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
09 ago 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
08 ago 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
07 ago 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
06 ago 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
05 ago 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
02 ago 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
01 ago 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
31 jul 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
30 jul 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
29 jul 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
26 jul 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
25 jul 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
24 jul 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
23 jul 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
22 jul 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
19 jul 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
18 jul 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
17 jul 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
16 jul 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
15 jul 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
12 jul 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
11 jul 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
10 jul 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
09 jul 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
08 jul 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
05 jul 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
03 jul 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
02 jul 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
01 jul 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
28 jun 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
27 jun 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
26 jun 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
25 jun 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
24 jun 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
21 jun 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
20 jun 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
18 jun 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
17 jun 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
14 jun 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
13 jun 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
12 jun 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
11 jun 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
10 jun 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
07 jun 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
06 jun 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
05 jun 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
04 jun 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
03 jun 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
31 may 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
30 may 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
29 may 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
28 may 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
24 may 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
23 may 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
22 may 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
21 may 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
20 may 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
17 may 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
16 may 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
15 may 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
14 may 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
13 may 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
10 may 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
09 may 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
08 may 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
07 may 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
06 may 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
03 may 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
02 may 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
01 may 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
30 abr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
29 abr 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
26 abr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
25 abr 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
*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. |