Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
17 jun 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
14 jun 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
13 jun 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
12 jun 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
11 jun 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
10 jun 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
07 jun 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
06 jun 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
05 jun 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
04 jun 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
03 jun 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
31 may 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
30 may 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
29 may 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
28 may 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
24 may 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
23 may 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
22 may 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
21 may 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
20 may 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
17 may 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
16 may 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
15 may 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
14 may 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
13 may 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
10 may 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
09 may 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
08 may 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
07 may 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
06 may 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
03 may 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
02 may 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
01 may 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
30 abr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
29 abr 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
26 abr 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
25 abr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
24 abr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
23 abr 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
22 abr 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
19 abr 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
18 abr 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
17 abr 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
16 abr 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
15 abr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
12 abr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
11 abr 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
10 abr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
09 abr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
08 abr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
05 abr 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
04 abr 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
03 abr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
02 abr 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
01 abr 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
28 mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
27 mar 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
26 mar 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
25 mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
22 mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
21 mar 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
20 mar 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
19 mar 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
18 mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
15 mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
14 mar 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
13 mar 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
12 mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
11 mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
08 mar 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
07 mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
06 mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
05 mar 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
04 mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
01 mar 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
29 feb 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
28 feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
27 feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
26 feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
23 feb 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
22 feb 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
21 feb 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
20 feb 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
16 feb 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
15 feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
14 feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
13 feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
12 feb 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
09 feb 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
08 feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
07 feb 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
06 feb 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
05 feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
02 feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
01 feb 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
31 ene 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
30 ene 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
29 ene 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
26 ene 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
*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. |