Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
20 jun 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
18 jun 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
17 jun 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
14 jun 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
13 jun 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
12 jun 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
11 jun 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
10 jun 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
07 jun 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
06 jun 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
05 jun 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
04 jun 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
03 jun 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
31 may 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
30 may 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
29 may 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
28 may 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
24 may 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
23 may 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
22 may 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
21 may 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
20 may 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
17 may 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
16 may 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
15 may 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
14 may 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
13 may 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
10 may 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
09 may 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
08 may 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
07 may 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
06 may 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
03 may 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
02 may 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
01 may 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
30 abr 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
29 abr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
26 abr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
25 abr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
24 abr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
23 abr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
22 abr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
19 abr 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
18 abr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
17 abr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
16 abr 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
15 abr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
12 abr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
11 abr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
10 abr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
09 abr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
08 abr 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
05 abr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
04 abr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
03 abr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
02 abr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
01 abr 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
28 mar 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
27 mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
26 mar 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
25 mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
22 mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
21 mar 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
20 mar 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
19 mar 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
18 mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
15 mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
14 mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
13 mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
12 mar 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
11 mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
08 mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
07 mar 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
06 mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
05 mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
04 mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
01 mar 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
29 feb 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
28 feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
27 feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
26 feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
23 feb 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
22 feb 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
21 feb 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
20 feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
16 feb 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
15 feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
14 feb 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
13 feb 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
12 feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
09 feb 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
08 feb 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
07 feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
06 feb 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
05 feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
02 feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
01 feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
31 ene 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
30 ene 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
*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. |