Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 jun 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
18 jun 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
17 jun 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
14 jun 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
13 jun 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
12 jun 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
11 jun 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
10 jun 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
07 jun 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
06 jun 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
05 jun 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
04 jun 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
03 jun 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
31 may 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
30 may 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
29 may 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
28 may 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
24 may 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
23 may 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
22 may 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
21 may 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
20 may 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
17 may 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
16 may 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
15 may 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
14 may 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
13 may 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
10 may 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
09 may 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
08 may 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
07 may 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
06 may 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
03 may 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
02 may 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
01 may 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
30 abr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
29 abr 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
26 abr 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
25 abr 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
24 abr 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
23 abr 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
22 abr 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
19 abr 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
18 abr 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
17 abr 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
16 abr 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
15 abr 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
12 abr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
11 abr 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
10 abr 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
09 abr 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
08 abr 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
05 abr 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
04 abr 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
03 abr 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
02 abr 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
01 abr 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
28 mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
27 mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
26 mar 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
25 mar 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
22 mar 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
21 mar 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
20 mar 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
19 mar 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
18 mar 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
15 mar 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
14 mar 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
13 mar 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
12 mar 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
11 mar 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
08 mar 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
07 mar 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
06 mar 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
05 mar 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
04 mar 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
01 mar 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
29 feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
28 feb 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
27 feb 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
26 feb 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
23 feb 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
22 feb 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
21 feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
20 feb 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
16 feb 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
15 feb 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
14 feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
13 feb 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
12 feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
09 feb 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
08 feb 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
07 feb 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
06 feb 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
05 feb 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
02 feb 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
01 feb 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
31 ene 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
30 ene 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
29 ene 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
*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. |