Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
30 may 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
29 may 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
28 may 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
24 may 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
23 may 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
22 may 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
21 may 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
20 may 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
17 may 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
16 may 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
15 may 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
14 may 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
13 may 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
10 may 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
09 may 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
08 may 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
07 may 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
06 may 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
03 may 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
02 may 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
01 may 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
30 abr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
29 abr 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
26 abr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
25 abr 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
24 abr 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
23 abr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
22 abr 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
19 abr 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
18 abr 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
17 abr 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
16 abr 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
15 abr 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
12 abr 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
11 abr 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
10 abr 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
09 abr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
08 abr 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
05 abr 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
04 abr 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
03 abr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
02 abr 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
01 abr 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
28 mar 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
27 mar 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
26 mar 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
25 mar 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
22 mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
21 mar 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
20 mar 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
19 mar 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
18 mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
15 mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
14 mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
13 mar 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
12 mar 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
11 mar 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
08 mar 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
07 mar 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
06 mar 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
05 mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
04 mar 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
01 mar 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
29 feb 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
28 feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
27 feb 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
26 feb 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
23 feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
22 feb 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
21 feb 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
20 feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
16 feb 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
15 feb 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
14 feb 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
13 feb 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
12 feb 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
09 feb 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
08 feb 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
07 feb 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
06 feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
05 feb 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
02 feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
01 feb 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
31 ene 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
30 ene 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
29 ene 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
26 ene 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
25 ene 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
24 ene 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
23 ene 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
22 ene 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
19 ene 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
18 ene 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
17 ene 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
16 ene 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
12 ene 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
11 ene 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
10 ene 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
09 ene 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
*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. |