Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | - | - | - | - | - | - |
01 jul 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
28 jun 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
27 jun 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
26 jun 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
25 jun 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
24 jun 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
21 jun 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
20 jun 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
18 jun 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
17 jun 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
14 jun 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
13 jun 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
12 jun 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
11 jun 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
10 jun 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
07 jun 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
06 jun 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
05 jun 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
04 jun 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
03 jun 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
31 may 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
30 may 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
29 may 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
28 may 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
24 may 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
23 may 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
22 may 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
21 may 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
20 may 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
17 may 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
16 may 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
15 may 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
14 may 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
13 may 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
10 may 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
09 may 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
08 may 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
07 may 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
06 may 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
03 may 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
02 may 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
01 may 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
30 abr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
29 abr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
26 abr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
25 abr 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
24 abr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
23 abr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
22 abr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
19 abr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
18 abr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
17 abr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
16 abr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
15 abr 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
12 abr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
11 abr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
10 abr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
09 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
08 abr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
05 abr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
04 abr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
03 abr 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
02 abr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
01 abr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
28 mar 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
27 mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
26 mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
25 mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
22 mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
21 mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
20 mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
19 mar 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
18 mar 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
15 mar 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
14 mar 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
13 mar 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
12 mar 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
11 mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
08 mar 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
07 mar 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
06 mar 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
05 mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
04 mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
01 mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
29 feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
28 feb 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
27 feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
26 feb 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
23 feb 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
22 feb 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
21 feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
20 feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
16 feb 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
15 feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
14 feb 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
13 feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
12 feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
09 feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
08 feb 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
*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. |