Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
26 jun 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
25 jun 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
24 jun 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
21 jun 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
20 jun 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
18 jun 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
17 jun 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
14 jun 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
13 jun 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
12 jun 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
11 jun 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
10 jun 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
07 jun 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
06 jun 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
05 jun 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
04 jun 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
03 jun 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
31 may 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
30 may 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
29 may 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
28 may 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
24 may 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
23 may 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
22 may 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
21 may 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
20 may 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
17 may 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
16 may 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
15 may 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
14 may 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
13 may 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
10 may 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
09 may 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
08 may 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
07 may 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
06 may 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
03 may 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
02 may 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
01 may 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
30 abr 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
29 abr 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
26 abr 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
25 abr 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
24 abr 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
23 abr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
22 abr 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
19 abr 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
18 abr 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
17 abr 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
16 abr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
15 abr 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
12 abr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
11 abr 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
10 abr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
09 abr 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
08 abr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
05 abr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
04 abr 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
03 abr 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
02 abr 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
01 abr 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
28 mar 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
27 mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
26 mar 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
25 mar 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
22 mar 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
21 mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
20 mar 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
19 mar 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
18 mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
15 mar 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
14 mar 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
13 mar 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
12 mar 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
11 mar 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
08 mar 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
07 mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
06 mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
05 mar 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
04 mar 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
01 mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
29 feb 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
28 feb 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
27 feb 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
26 feb 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
23 feb 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
22 feb 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
21 feb 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
20 feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
16 feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
15 feb 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
14 feb 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
13 feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
12 feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
09 feb 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
08 feb 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
07 feb 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
06 feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
05 feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
*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. |