Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
02 jul 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
01 jul 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
28 jun 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
27 jun 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
26 jun 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
25 jun 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
24 jun 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
21 jun 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
20 jun 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
18 jun 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
17 jun 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
14 jun 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
13 jun 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
12 jun 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
11 jun 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
10 jun 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
07 jun 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
06 jun 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
05 jun 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
04 jun 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
03 jun 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
31 may 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
30 may 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
29 may 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
28 may 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
24 may 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
23 may 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
22 may 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
21 may 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
20 may 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
17 may 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
16 may 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
15 may 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
14 may 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
13 may 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
10 may 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
09 may 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
08 may 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
07 may 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
06 may 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
03 may 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
02 may 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
01 may 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
30 abr 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
29 abr 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
26 abr 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
25 abr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
24 abr 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
23 abr 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
22 abr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
19 abr 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
18 abr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
17 abr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
16 abr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
15 abr 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
12 abr 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
11 abr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
10 abr 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
09 abr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
08 abr 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
05 abr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
04 abr 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
03 abr 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
02 abr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
01 abr 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
28 mar 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
27 mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
26 mar 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
25 mar 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
22 mar 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
21 mar 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
20 mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
19 mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
18 mar 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
15 mar 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
14 mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
13 mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
12 mar 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
11 mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
08 mar 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
07 mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
06 mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
05 mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
04 mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
01 mar 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
29 feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
28 feb 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
27 feb 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
26 feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
23 feb 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
22 feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
21 feb 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
20 feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
16 feb 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
15 feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
14 feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
13 feb 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
12 feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
09 feb 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
*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. |