Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
27 jun 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
26 jun 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
25 jun 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
24 jun 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
21 jun 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
20 jun 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
18 jun 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
17 jun 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
14 jun 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
13 jun 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
12 jun 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
11 jun 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
10 jun 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
07 jun 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
06 jun 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
05 jun 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
04 jun 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
03 jun 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
31 may 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
30 may 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
29 may 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
28 may 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
24 may 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
23 may 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
22 may 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
21 may 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
20 may 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
17 may 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
16 may 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
15 may 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
14 may 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
13 may 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
10 may 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
09 may 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
08 may 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
07 may 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
06 may 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
03 may 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
02 may 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
01 may 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
30 abr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
29 abr 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
26 abr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
25 abr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
24 abr 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
23 abr 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
22 abr 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
19 abr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
18 abr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
17 abr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
16 abr 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
15 abr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
12 abr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
11 abr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
10 abr 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
09 abr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
08 abr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
05 abr 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
04 abr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
03 abr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
02 abr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
01 abr 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
28 mar 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
27 mar 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
26 mar 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
25 mar 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
22 mar 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
21 mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
20 mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
19 mar 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
18 mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
15 mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
14 mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
13 mar 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
12 mar 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
11 mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
08 mar 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
07 mar 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
06 mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
05 mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
04 mar 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
01 mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
29 feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
28 feb 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
27 feb 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
26 feb 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
23 feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
22 feb 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
21 feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
20 feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
16 feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
15 feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
14 feb 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
13 feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
12 feb 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
09 feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
08 feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
07 feb 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
06 feb 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
*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. |