Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
27 jun 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
26 jun 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
25 jun 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
24 jun 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
21 jun 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
20 jun 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
18 jun 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
17 jun 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
14 jun 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
13 jun 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
12 jun 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
11 jun 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
10 jun 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
07 jun 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
06 jun 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
05 jun 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
04 jun 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
03 jun 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
31 may 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
30 may 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
29 may 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
28 may 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
24 may 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
23 may 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
22 may 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
21 may 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
20 may 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
17 may 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
16 may 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
15 may 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
14 may 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
13 may 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
10 may 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
09 may 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
08 may 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
07 may 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
06 may 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
03 may 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
02 may 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
01 may 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
30 abr 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
29 abr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
26 abr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
25 abr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
24 abr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
23 abr 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
22 abr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
19 abr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
18 abr 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
17 abr 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
16 abr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
15 abr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
12 abr 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
11 abr 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
10 abr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
09 abr 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
08 abr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
05 abr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
04 abr 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
03 abr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
02 abr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
01 abr 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
28 mar 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
27 mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
26 mar 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
25 mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
22 mar 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
21 mar 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
20 mar 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
19 mar 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
18 mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
15 mar 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
14 mar 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
13 mar 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
12 mar 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
11 mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
08 mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
07 mar 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
06 mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
05 mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
04 mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
01 mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
29 feb 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
28 feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
27 feb 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
26 feb 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
23 feb 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
22 feb 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
21 feb 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
20 feb 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
16 feb 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
15 feb 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
14 feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
13 feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
12 feb 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
09 feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
08 feb 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
07 feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
06 feb 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
*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. |