Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
12 sept 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
11 sept 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
10 sept 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
09 sept 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
06 sept 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
05 sept 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
04 sept 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
03 sept 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
30 ago 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
29 ago 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
28 ago 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
27 ago 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
26 ago 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
23 ago 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
22 ago 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
21 ago 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
20 ago 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
19 ago 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
16 ago 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
15 ago 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
14 ago 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
13 ago 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
12 ago 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
09 ago 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
08 ago 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
07 ago 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
06 ago 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
05 ago 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
02 ago 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
01 ago 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
31 jul 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
30 jul 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
29 jul 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
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 | - |
*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. |