Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
20 jun 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
18 jun 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
17 jun 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
14 jun 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
13 jun 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
12 jun 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
11 jun 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
10 jun 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
07 jun 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
06 jun 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
05 jun 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
04 jun 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
03 jun 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
31 may 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
30 may 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
29 may 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
28 may 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
24 may 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
23 may 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
22 may 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
21 may 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
20 may 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
17 may 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
16 may 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
15 may 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
14 may 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
13 may 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
10 may 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
09 may 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
08 may 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
07 may 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
06 may 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
03 may 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
02 may 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
01 may 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
30 abr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
29 abr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
26 abr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
25 abr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
24 abr 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
23 abr 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
22 abr 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
19 abr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
18 abr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
17 abr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
16 abr 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
15 abr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
12 abr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
11 abr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
10 abr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
09 abr 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
08 abr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
05 abr 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
04 abr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
03 abr 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
02 abr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
01 abr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
28 mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
27 mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
26 mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
25 mar 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
22 mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
21 mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
20 mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
19 mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
18 mar 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
15 mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
14 mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
13 mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
12 mar 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
11 mar 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
08 mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
07 mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
06 mar 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
05 mar 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
04 mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
01 mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
29 feb 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
28 feb 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
27 feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
26 feb 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
23 feb 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
22 feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
21 feb 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
20 feb 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
16 feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
15 feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
14 feb 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
13 feb 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
12 feb 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
09 feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
08 feb 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
07 feb 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
06 feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
05 feb 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
02 feb 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
01 feb 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
31 ene 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
30 ene 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
*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. |