Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
25 jul 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
24 jul 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
23 jul 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
22 jul 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
19 jul 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
18 jul 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
17 jul 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
16 jul 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
15 jul 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
12 jul 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
11 jul 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
10 jul 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
09 jul 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
08 jul 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
05 jul 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
03 jul 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
02 jul 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
01 jul 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
28 jun 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
27 jun 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
26 jun 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
25 jun 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
24 jun 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
21 jun 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
20 jun 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
18 jun 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
17 jun 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
14 jun 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
13 jun 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
12 jun 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
11 jun 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
10 jun 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
07 jun 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
06 jun 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
05 jun 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
04 jun 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
03 jun 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
31 may 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
30 may 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
29 may 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
28 may 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
24 may 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
23 may 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
22 may 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
21 may 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
20 may 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
17 may 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
16 may 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
15 may 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
14 may 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
13 may 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
10 may 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
09 may 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
08 may 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
07 may 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
06 may 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
03 may 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
02 may 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
01 may 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
30 abr 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
29 abr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
26 abr 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
25 abr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
24 abr 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
23 abr 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
22 abr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
19 abr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
18 abr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
17 abr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
16 abr 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
15 abr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
12 abr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
11 abr 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
10 abr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
09 abr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
08 abr 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
05 abr 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
04 abr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
03 abr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
02 abr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
01 abr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
28 mar 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
27 mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
26 mar 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
25 mar 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
22 mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
21 mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
20 mar 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
19 mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
18 mar 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
15 mar 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
14 mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
13 mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
12 mar 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
11 mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
08 mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
07 mar 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
06 mar 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
05 mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
*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. |