Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
21 jun 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
20 jun 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
18 jun 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
17 jun 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
14 jun 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
13 jun 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
12 jun 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
11 jun 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
10 jun 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
07 jun 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
06 jun 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
05 jun 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
04 jun 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
03 jun 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
31 may 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
30 may 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
29 may 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
28 may 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
24 may 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
23 may 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
22 may 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
21 may 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
20 may 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
17 may 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
16 may 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
15 may 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
14 may 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
13 may 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
10 may 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
09 may 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
08 may 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
07 may 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
06 may 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
03 may 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
02 may 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
01 may 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
30 abr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
29 abr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
26 abr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
25 abr 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
24 abr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
23 abr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
22 abr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
19 abr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
18 abr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
17 abr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
16 abr 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
15 abr 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
12 abr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
11 abr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
10 abr 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
09 abr 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
08 abr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
05 abr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
04 abr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
03 abr 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
02 abr 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
01 abr 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
28 mar 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
27 mar 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
26 mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
25 mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
22 mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
21 mar 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
20 mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
19 mar 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
18 mar 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
15 mar 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
14 mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
13 mar 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
12 mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
11 mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
08 mar 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
07 mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
06 mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
05 mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
04 mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
01 mar 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
29 feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
28 feb 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
27 feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
26 feb 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
23 feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
22 feb 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
21 feb 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
20 feb 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
16 feb 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
15 feb 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
14 feb 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
13 feb 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
12 feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
09 feb 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
08 feb 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
07 feb 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
06 feb 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
05 feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
02 feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
01 feb 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
31 ene 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
*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. |