Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
18 jun 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
17 jun 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
14 jun 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
13 jun 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
12 jun 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
11 jun 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
10 jun 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
07 jun 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
06 jun 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
05 jun 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
04 jun 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
03 jun 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
31 may 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
30 may 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
29 may 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
28 may 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
24 may 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
23 may 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
22 may 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
21 may 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
20 may 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
17 may 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
16 may 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
15 may 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
14 may 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
13 may 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
10 may 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
09 may 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
08 may 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
07 may 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
06 may 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
03 may 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
02 may 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
01 may 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
30 abr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
29 abr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
26 abr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
25 abr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
24 abr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
23 abr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
22 abr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
19 abr 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
18 abr 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
17 abr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
16 abr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
15 abr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
12 abr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
11 abr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
10 abr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
09 abr 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
08 abr 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
05 abr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
04 abr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
03 abr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
02 abr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
01 abr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
28 mar 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
27 mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
26 mar 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
25 mar 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
22 mar 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
21 mar 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
20 mar 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
19 mar 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
18 mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
15 mar 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
14 mar 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
13 mar 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
12 mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
11 mar 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
08 mar 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
07 mar 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
06 mar 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
05 mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
04 mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
01 mar 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
29 feb 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
28 feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
27 feb 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
26 feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
23 feb 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
22 feb 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
21 feb 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
20 feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
16 feb 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
15 feb 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
14 feb 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
13 feb 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
12 feb 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
09 feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
08 feb 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
07 feb 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
06 feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
05 feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
02 feb 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
01 feb 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
31 ene 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
30 ene 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
*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. |