Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
20 jun 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
18 jun 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
17 jun 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
14 jun 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
13 jun 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
12 jun 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
11 jun 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
10 jun 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
07 jun 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
06 jun 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
05 jun 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
04 jun 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
03 jun 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
31 may 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
30 may 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
29 may 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
28 may 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
24 may 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
23 may 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
22 may 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
21 may 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
20 may 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
17 may 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
16 may 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
15 may 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
14 may 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
13 may 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
10 may 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
09 may 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
08 may 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
07 may 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
06 may 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
03 may 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
02 may 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
01 may 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
30 abr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
29 abr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
26 abr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
25 abr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
24 abr 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
23 abr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
22 abr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
19 abr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
18 abr 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
17 abr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
16 abr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
15 abr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
12 abr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
11 abr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
10 abr 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
09 abr 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
08 abr 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
05 abr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
04 abr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
03 abr 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
02 abr 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
01 abr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
28 mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
27 mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
26 mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
25 mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
22 mar 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
21 mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
20 mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
19 mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
18 mar 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
15 mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
14 mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
13 mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
12 mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
11 mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
08 mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
07 mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
06 mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
05 mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
04 mar 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
01 mar 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
29 feb 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
28 feb 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
27 feb 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
26 feb 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
23 feb 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
22 feb 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
21 feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
20 feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
16 feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
15 feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
14 feb 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
13 feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
12 feb 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
09 feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
08 feb 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
07 feb 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
06 feb 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
05 feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
02 feb 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
01 feb 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
31 ene 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
30 ene 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
*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. |