Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 33.84 | 34.03 | 33.84 | 34.03 | 34.03 | 196 |
04 jun 2024 | 33.69 | 33.69 | 33.57 | 33.57 | 33.57 | - |
03 jun 2024 | 33.88 | 33.88 | 33.72 | 33.72 | 33.72 | - |
31 may 2024 | 33.47 | 33.65 | 33.39 | 33.39 | 33.39 | 196 |
30 may 2024 | 33.44 | 33.56 | 33.44 | 33.54 | 33.54 | 2 |
29 may 2024 | 33.74 | 33.74 | 33.59 | 33.59 | 33.59 | - |
28 may 2024 | 33.95 | 33.95 | 33.90 | 33.90 | 33.90 | 154 |
27 may 2024 | 33.89 | 33.97 | 33.89 | 33.97 | 33.97 | - |
24 may 2024 | 33.70 | 33.90 | 33.70 | 33.90 | 33.90 | - |
23 may 2024 | 34.12 | 34.13 | 33.96 | 33.96 | 33.96 | - |
22 may 2024 | 34.02 | 34.02 | 34.01 | 34.01 | 34.01 | - |
21 may 2024 | 34.03 | 34.03 | 34.01 | 34.03 | 34.03 | - |
20 may 2024 | 34.06 | 34.15 | 34.06 | 34.15 | 34.15 | 4,513 |
17 may 2024 | 33.99 | 33.99 | 33.96 | 33.97 | 33.97 | - |
16 may 2024 | 34.01 | 34.03 | 34.00 | 34.02 | 34.02 | 21 |
15 may 2024 | 33.69 | 33.93 | 33.69 | 33.93 | 33.93 | 188 |
14 may 2024 | 33.53 | 33.59 | 33.53 | 33.59 | 33.59 | - |
13 may 2024 | 33.56 | 33.59 | 33.53 | 33.53 | 33.53 | - |
10 may 2024 | 33.56 | 33.63 | 33.53 | 33.53 | 33.53 | 120 |
09 may 2024 | 33.29 | 33.47 | 33.29 | 33.47 | 33.47 | 30 |
08 may 2024 | 33.35 | 33.35 | 33.31 | 33.35 | 33.35 | - |
07 may 2024 | 33.30 | 33.39 | 33.30 | 33.39 | 33.39 | - |
06 may 2024 | 33.01 | 33.15 | 33.01 | 33.15 | 33.15 | - |
03 may 2024 | 32.69 | 32.90 | 32.69 | 32.90 | 32.90 | - |
02 may 2024 | 32.52 | 32.61 | 32.45 | 32.45 | 32.45 | - |
30 abr 2024 | 32.89 | 32.89 | 32.66 | 32.66 | 32.66 | - |
29 abr 2024 | 32.93 | 32.93 | 32.81 | 32.81 | 32.81 | - |
26 abr 2024 | 32.75 | 32.76 | 32.71 | 32.76 | 32.76 | 25 |
25 abr 2024 | 32.49 | 32.49 | 32.21 | 32.29 | 32.29 | 136 |
24 abr 2024 | 32.71 | 32.71 | 32.58 | 32.58 | 32.58 | - |
23 abr 2024 | 32.35 | 32.62 | 32.35 | 32.62 | 32.62 | - |
22 abr 2024 | 32.19 | 32.19 | 32.13 | 32.13 | 32.13 | - |
19 abr 2024 | 32.09 | 32.14 | 32.00 | 32.08 | 32.08 | 117 |
18 abr 2024 | 32.40 | 32.40 | 32.29 | 32.35 | 32.35 | - |
17 abr 2024 | 32.36 | 32.49 | 32.26 | 32.26 | 32.26 | - |
16 abr 2024 | 32.43 | 32.46 | 32.42 | 32.42 | 32.42 | - |
15 abr 2024 | 33.05 | 33.05 | 32.96 | 32.96 | 32.96 | - |
12 abr 2024 | 33.29 | 33.29 | 32.97 | 32.99 | 32.99 | 48 |
11 abr 2024 | 33.07 | 33.07 | 32.96 | 32.99 | 32.99 | - |
10 abr 2024 | 33.38 | 33.38 | 32.94 | 33.04 | 33.04 | 25 |
09 abr 2024 | 33.31 | 33.31 | 33.15 | 33.15 | 33.15 | - |
08 abr 2024 | 33.22 | 33.28 | 33.22 | 33.28 | 33.28 | 20 |
05 abr 2024 | 33.03 | 33.22 | 33.03 | 33.19 | 33.19 | 10 |
04 abr 2024 | 33.44 | 33.56 | 33.44 | 33.54 | 33.54 | 320 |
03 abr 2024 | 33.35 | 33.45 | 33.32 | 33.45 | 33.45 | 199 |
02 abr 2024 | 33.58 | 33.58 | 33.32 | 33.32 | 33.32 | 601 |
28 mar 2024 | 33.65 | 33.67 | 33.65 | 33.67 | 33.67 | - |
27 mar 2024 | 33.51 | 33.60 | 33.47 | 33.49 | 33.49 | 563 |
26 mar 2024 | 33.52 | 33.56 | 33.52 | 33.53 | 33.53 | - |
25 mar 2024 | 33.51 | 33.51 | 33.37 | 33.48 | 33.48 | 62 |
22 mar 2024 | 33.62 | 33.62 | 33.53 | 33.53 | 33.53 | 18 |
21 mar 2024 | 33.72 | 33.72 | 33.65 | 33.70 | 33.70 | - |
20 mar 2024 | 33.26 | 33.29 | 33.26 | 33.28 | 33.28 | - |
19 mar 2024 | 33.12 | 33.23 | 33.01 | 33.23 | 33.23 | 20 |
18 mar 2024 | 33.08 | 33.19 | 33.08 | 33.19 | 33.19 | - |
15 mar 2024 | 33.15 | 33.17 | 32.94 | 32.95 | 32.95 | 65 |
14 mar 2024 | 33.31 | 33.34 | 33.15 | 33.15 | 33.15 | 446 |
13 mar 2024 | 33.31 | 33.31 | 33.26 | 33.26 | 33.26 | - |
12 mar 2024 | 33.10 | 33.28 | 33.06 | 33.22 | 33.22 | 425 |
11 mar 2024 | 32.96 | 32.96 | 32.88 | 32.94 | 32.94 | 320 |
08 mar 2024 | 33.21 | 33.24 | 33.18 | 33.19 | 33.19 | 302 |
07 mar 2024 | 32.78 | 33.13 | 32.78 | 33.13 | 33.13 | - |
06 mar 2024 | 32.78 | 32.98 | 32.78 | 32.98 | 32.98 | 71 |
05 mar 2024 | 32.94 | 32.94 | 32.78 | 32.78 | 32.78 | 129 |
04 mar 2024 | 33.05 | 33.07 | 32.99 | 32.99 | 32.99 | 35 |
01 mar 2024 | 32.90 | 32.97 | 32.83 | 32.92 | 32.92 | 6 |
29 feb 2024 | 32.66 | 32.67 | 32.60 | 32.67 | 32.67 | 290 |
28 feb 2024 | 32.69 | 32.69 | 32.60 | 32.67 | 32.67 | 409 |
27 feb 2024 | 32.66 | 32.68 | 32.65 | 32.65 | 32.65 | - |
26 feb 2024 | 32.76 | 32.87 | 32.73 | 32.73 | 32.73 | 111 |
23 feb 2024 | 32.78 | 32.81 | 32.77 | 32.81 | 32.81 | - |
22 feb 2024 | 32.53 | 32.69 | 32.53 | 32.69 | 32.69 | - |
21 feb 2024 | 32.21 | 32.21 | 32.13 | 32.17 | 32.17 | 114 |
20 feb 2024 | 32.33 | 32.33 | 32.15 | 32.15 | 32.15 | 617 |
19 feb 2024 | 32.35 | 32.37 | 32.35 | 32.37 | 32.37 | - |
16 feb 2024 | 32.47 | 32.49 | 32.44 | 32.44 | 32.44 | - |
15 feb 2024 | 32.27 | 32.28 | 32.26 | 32.27 | 32.27 | 452 |
14 feb 2024 | 31.95 | 32.17 | 31.95 | 32.02 | 32.02 | 559 |
13 feb 2024 | 32.28 | 32.28 | 32.00 | 32.00 | 32.00 | 2,000 |
12 feb 2024 | 32.21 | 32.33 | 32.19 | 32.33 | 32.33 | - |
09 feb 2024 | 32.06 | 32.15 | 32.06 | 32.08 | 32.08 | 20 |
08 feb 2024 | 32.08 | 32.08 | 31.99 | 31.99 | 31.99 | - |
07 feb 2024 | 31.87 | 31.99 | 31.84 | 31.99 | 31.99 | - |
06 feb 2024 | 31.82 | 31.82 | 31.74 | 31.82 | 31.82 | 20 |
05 feb 2024 | 31.82 | 31.83 | 31.71 | 31.71 | 31.71 | 50 |
02 feb 2024 | 31.74 | 31.79 | 31.67 | 31.79 | 31.79 | 30 |
01 feb 2024 | 31.38 | 31.47 | 31.38 | 31.41 | 31.41 | - |
31 ene 2024 | 31.67 | 31.67 | 31.54 | 31.54 | 31.54 | 38 |
30 ene 2024 | 31.83 | 31.83 | 31.78 | 31.78 | 31.78 | 136 |
29 ene 2024 | 31.60 | 31.64 | 31.60 | 31.64 | 31.64 | - |
26 ene 2024 | 31.45 | 31.65 | 31.45 | 31.65 | 31.65 | 30 |
25 ene 2024 | 31.44 | 31.56 | 31.44 | 31.53 | 31.53 | 51 |
24 ene 2024 | 31.52 | 31.57 | 31.52 | 31.57 | 31.57 | - |
23 ene 2024 | 31.37 | 31.37 | 31.31 | 31.31 | 31.31 | - |
22 ene 2024 | 31.35 | 31.40 | 31.35 | 31.40 | 31.40 | 1,777 |
19 ene 2024 | 31.01 | 31.05 | 31.01 | 31.02 | 31.02 | 2 |
18 ene 2024 | 30.71 | 30.85 | 30.71 | 30.85 | 30.85 | - |
17 ene 2024 | 30.72 | 30.72 | 30.69 | 30.69 | 30.69 | - |
16 ene 2024 | 30.77 | 30.95 | 30.77 | 30.95 | 30.95 | 194 |
15 ene 2024 | 31.01 | 31.01 | 30.95 | 30.99 | 30.99 | 20,129 |
*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. |