Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
25 jul 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
24 jul 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
23 jul 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
22 jul 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
19 jul 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
18 jul 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
17 jul 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
16 jul 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
15 jul 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
12 jul 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
11 jul 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
10 jul 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
09 jul 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
08 jul 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
05 jul 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
03 jul 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
02 jul 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
01 jul 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
28 jun 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
27 jun 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
26 jun 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
25 jun 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
24 jun 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
21 jun 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
20 jun 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
18 jun 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
17 jun 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
14 jun 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
13 jun 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
12 jun 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
11 jun 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
10 jun 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
07 jun 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
06 jun 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
05 jun 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
04 jun 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
03 jun 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
31 may 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
30 may 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
29 may 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
28 may 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
24 may 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
23 may 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
22 may 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
21 may 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
20 may 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
17 may 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
16 may 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
15 may 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
14 may 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
13 may 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
10 may 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
09 may 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
08 may 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
07 may 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
06 may 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
03 may 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
02 may 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
01 may 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
30 abr 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
29 abr 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
26 abr 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
25 abr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
24 abr 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
23 abr 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
22 abr 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
19 abr 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
18 abr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
17 abr 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
16 abr 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
15 abr 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
12 abr 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
11 abr 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
10 abr 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
09 abr 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
08 abr 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
05 abr 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
04 abr 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
03 abr 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
02 abr 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
01 abr 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
28 mar 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
27 mar 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
26 mar 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
25 mar 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
22 mar 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
21 mar 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
20 mar 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
19 mar 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
18 mar 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
15 mar 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
14 mar 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
13 mar 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
12 mar 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
11 mar 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
08 mar 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
07 mar 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
06 mar 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
05 mar 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
*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. |