Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 36.62 | 36.67 | 36.53 | 36.60 | 36.60 | 560 |
20 jun 2024 | 36.74 | 36.83 | 36.69 | 36.69 | 36.69 | 5,222 |
19 jun 2024 | 36.63 | 36.63 | 36.51 | 36.58 | 36.58 | 170 |
18 jun 2024 | 36.60 | 36.60 | 36.46 | 36.51 | 36.51 | 591 |
17 jun 2024 | 36.44 | 36.44 | 36.29 | 36.33 | 36.33 | 165 |
14 jun 2024 | 36.31 | 36.44 | 36.19 | 36.33 | 36.33 | 1,578 |
13 jun 2024 | 36.23 | 36.23 | 36.08 | 36.17 | 36.17 | 366 |
12 jun 2024 | 36.05 | 36.11 | 35.99 | 36.11 | 36.11 | 64 |
11 jun 2024 | 36.01 | 36.01 | 35.84 | 35.94 | 35.94 | 22,258 |
10 jun 2024 | 35.98 | 35.99 | 35.84 | 35.99 | 35.99 | 1,373 |
07 jun 2024 | 35.76 | 35.83 | 35.60 | 35.83 | 35.83 | 268 |
06 jun 2024 | 35.71 | 35.72 | 35.63 | 35.63 | 35.63 | 1,361 |
05 jun 2024 | 35.31 | 35.53 | 35.26 | 35.53 | 35.53 | 630 |
04 jun 2024 | 35.16 | 35.22 | 35.06 | 35.06 | 35.06 | 12 |
03 jun 2024 | 35.45 | 35.45 | 35.17 | 35.17 | 35.17 | 174 |
31 may 2024 | 35.05 | 35.05 | 34.90 | 34.90 | 34.90 | 494 |
30 may 2024 | 35.07 | 35.12 | 35.03 | 35.06 | 35.06 | 2,717 |
29 may 2024 | 35.26 | 35.26 | 35.15 | 35.18 | 35.18 | 192 |
28 may 2024 | 35.42 | 35.42 | 35.31 | 35.33 | 35.33 | 80 |
27 may 2024 | 35.46 | 35.46 | 35.31 | 35.46 | 35.46 | 281 |
24 may 2024 | 35.27 | 35.47 | 35.27 | 35.38 | 35.38 | 842 |
23 may 2024 | 35.69 | 35.72 | 35.51 | 35.56 | 35.56 | 660 |
22 may 2024 | 35.52 | 35.63 | 35.52 | 35.58 | 35.58 | 553 |
21 may 2024 | 35.51 | 35.56 | 35.35 | 35.54 | 35.54 | 23,811 |
20 may 2024 | 35.49 | 35.65 | 35.49 | 35.65 | 35.65 | - |
17 may 2024 | 35.47 | 35.52 | 35.47 | 35.52 | 35.52 | 3 |
16 may 2024 | 35.43 | 35.55 | 35.43 | 35.48 | 35.48 | 301 |
15 may 2024 | 35.24 | 35.40 | 35.24 | 35.34 | 35.34 | 430 |
14 may 2024 | 35.22 | 35.28 | 35.15 | 35.15 | 35.15 | 397 |
13 may 2024 | 35.27 | 35.27 | 35.15 | 35.15 | 35.15 | 3 |
10 may 2024 | 35.24 | 35.33 | 35.22 | 35.22 | 35.22 | 166 |
09 may 2024 | 35.03 | 35.09 | 35.03 | 35.09 | 35.09 | 1 |
08 may 2024 | 35.13 | 35.13 | 35.03 | 35.05 | 35.05 | 47 |
07 may 2024 | 35.12 | 35.12 | 35.02 | 35.06 | 35.06 | 565 |
06 may 2024 | 34.79 | 34.85 | 34.79 | 34.83 | 34.83 | 841 |
03 may 2024 | 34.47 | 34.60 | 34.45 | 34.56 | 34.56 | 1,520 |
02 may 2024 | 34.34 | 34.42 | 34.26 | 34.27 | 34.27 | 2,508 |
30 abr 2024 | 34.74 | 34.74 | 34.48 | 34.48 | 34.48 | 3,362 |
29 abr 2024 | 34.69 | 34.72 | 34.63 | 34.63 | 34.63 | 893 |
26 abr 2024 | 34.47 | 34.63 | 34.43 | 34.60 | 34.60 | 4,496 |
25 abr 2024 | 34.29 | 34.29 | 34.00 | 34.01 | 34.01 | 21,753 |
24 abr 2024 | 34.54 | 34.56 | 34.38 | 34.40 | 34.40 | 1,805 |
23 abr 2024 | 34.25 | 34.39 | 34.13 | 34.39 | 34.39 | 1,300 |
22 abr 2024 | 34.10 | 34.13 | 34.03 | 34.03 | 34.03 | 269 |
19 abr 2024 | 34.03 | 34.03 | 33.91 | 33.96 | 33.96 | 240 |
18 abr 2024 | 34.15 | 34.26 | 34.10 | 34.13 | 34.13 | 38,078 |
17 abr 2024 | 34.32 | 34.43 | 34.19 | 34.19 | 34.19 | - |
16 abr 2024 | 34.52 | 34.52 | 34.42 | 34.42 | 34.42 | 247 |
15 abr 2024 | 34.99 | 35.03 | 34.94 | 34.95 | 34.95 | 2,097 |
12 abr 2024 | 35.20 | 35.20 | 34.94 | 35.01 | 35.01 | 856 |
11 abr 2024 | 34.83 | 34.85 | 34.69 | 34.83 | 34.83 | 3,376 |
10 abr 2024 | 34.88 | 34.92 | 34.63 | 34.78 | 34.78 | 251 |
09 abr 2024 | 34.78 | 34.85 | 34.63 | 34.63 | 34.63 | 172 |
08 abr 2024 | 34.76 | 34.87 | 34.76 | 34.80 | 34.80 | 490 |
05 abr 2024 | 34.56 | 34.73 | 34.56 | 34.72 | 34.72 | 1,282 |
04 abr 2024 | 35.03 | 35.06 | 34.94 | 35.01 | 35.01 | 50 |
03 abr 2024 | 35.05 | 35.05 | 34.97 | 35.02 | 35.02 | 257 |
02 abr 2024 | 35.56 | 35.56 | 35.01 | 35.03 | 35.03 | 1,347 |
28 mar 2024 | 35.29 | 35.35 | 35.29 | 35.32 | 35.32 | 1,709 |
27 mar 2024 | 35.10 | 35.16 | 35.07 | 35.07 | 35.07 | 751 |
26 mar 2024 | 35.04 | 35.08 | 35.04 | 35.08 | 35.08 | 5 |
25 mar 2024 | 35.17 | 35.17 | 34.93 | 35.03 | 35.03 | 434 |
22 mar 2024 | 35.21 | 35.41 | 35.15 | 35.15 | 35.15 | 26,611 |
21 mar 2024 | 35.04 | 35.17 | 35.02 | 35.17 | 35.17 | 22,575 |
20 mar 2024 | 34.77 | 34.86 | 34.72 | 34.79 | 34.79 | 1,592 |
19 mar 2024 | 34.65 | 34.70 | 34.50 | 34.70 | 34.70 | 188 |
18 mar 2024 | 34.56 | 34.67 | 34.51 | 34.67 | 34.67 | 905 |
15 mar 2024 | 34.65 | 34.65 | 34.35 | 34.35 | 34.35 | 3,570 |
14 mar 2024 | 34.64 | 34.72 | 34.51 | 34.58 | 34.58 | 9,046 |
13 mar 2024 | 34.66 | 34.66 | 34.52 | 34.59 | 34.59 | 1,095 |
12 mar 2024 | 34.42 | 34.58 | 34.38 | 34.58 | 34.58 | 615 |
11 mar 2024 | 34.34 | 34.34 | 34.18 | 34.30 | 34.30 | 195 |
08 mar 2024 | 34.62 | 34.63 | 34.51 | 34.51 | 34.51 | 735 |
07 mar 2024 | 34.19 | 34.46 | 34.19 | 34.46 | 34.46 | - |
06 mar 2024 | 34.26 | 34.39 | 34.26 | 34.33 | 34.33 | 2,655 |
05 mar 2024 | 34.51 | 34.51 | 34.24 | 34.24 | 34.24 | 242 |
04 mar 2024 | 34.57 | 34.58 | 34.49 | 34.49 | 34.49 | 535 |
01 mar 2024 | 34.51 | 34.52 | 34.40 | 34.51 | 34.51 | 218 |
29 feb 2024 | 34.20 | 34.28 | 34.10 | 34.28 | 34.28 | 135 |
28 feb 2024 | 34.22 | 34.35 | 34.13 | 34.19 | 34.19 | 65,706 |
27 feb 2024 | 34.15 | 34.17 | 34.13 | 34.16 | 34.16 | 193 |
26 feb 2024 | 34.37 | 34.37 | 34.24 | 34.24 | 34.24 | 874 |
23 feb 2024 | 34.33 | 34.41 | 34.33 | 34.40 | 34.40 | 4 |
22 feb 2024 | 34.01 | 34.29 | 33.97 | 34.29 | 34.29 | 2 |
21 feb 2024 | 33.83 | 33.83 | 33.73 | 33.73 | 33.73 | 202 |
20 feb 2024 | 34.03 | 34.03 | 33.72 | 33.72 | 33.72 | 312 |
19 feb 2024 | 34.05 | 34.10 | 34.03 | 34.06 | 34.06 | 182 |
16 feb 2024 | 34.22 | 34.22 | 34.04 | 34.14 | 34.14 | 269 |
15 feb 2024 | 34.01 | 34.07 | 33.91 | 33.96 | 33.96 | 42 |
14 feb 2024 | 33.79 | 33.95 | 33.79 | 33.79 | 33.79 | 156 |
13 feb 2024 | 33.99 | 33.99 | 33.70 | 33.78 | 33.78 | 2,872 |
12 feb 2024 | 33.92 | 34.06 | 33.92 | 34.06 | 34.06 | 40 |
09 feb 2024 | 33.74 | 33.87 | 33.74 | 33.81 | 33.81 | 1,634 |
08 feb 2024 | 33.83 | 33.83 | 33.73 | 33.73 | 33.73 | 400 |
07 feb 2024 | 33.60 | 33.80 | 33.56 | 33.75 | 33.75 | 164 |
06 feb 2024 | 33.56 | 33.62 | 33.53 | 33.57 | 33.57 | 286 |
05 feb 2024 | 33.53 | 33.58 | 33.46 | 33.49 | 33.49 | 484 |
02 feb 2024 | 33.21 | 33.46 | 33.21 | 33.46 | 33.46 | 585 |
01 feb 2024 | 33.10 | 33.10 | 32.92 | 32.92 | 32.92 | 29 |
31 ene 2024 | 33.33 | 33.33 | 33.08 | 33.08 | 33.08 | 1,685 |
*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. |