Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
27 jun 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
26 jun 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
25 jun 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
24 jun 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
21 jun 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
20 jun 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
18 jun 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
17 jun 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
14 jun 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
13 jun 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
12 jun 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
11 jun 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
10 jun 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
07 jun 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
06 jun 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
05 jun 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
04 jun 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
03 jun 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
31 may 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
30 may 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
29 may 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
28 may 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
24 may 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
23 may 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
22 may 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
21 may 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
20 may 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
17 may 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
16 may 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
15 may 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
14 may 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
13 may 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
10 may 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
09 may 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
08 may 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
07 may 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
06 may 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
03 may 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
02 may 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
01 may 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
30 abr 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
29 abr 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
26 abr 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
25 abr 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
24 abr 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
23 abr 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
22 abr 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
19 abr 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
18 abr 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
17 abr 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
16 abr 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
15 abr 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
12 abr 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
11 abr 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
10 abr 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
09 abr 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
08 abr 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
05 abr 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
04 abr 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
03 abr 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
02 abr 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
01 abr 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
28 mar 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
27 mar 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
26 mar 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
25 mar 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
22 mar 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
21 mar 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
20 mar 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
19 mar 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
18 mar 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
15 mar 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
14 mar 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
13 mar 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
12 mar 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
11 mar 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
08 mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
07 mar 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
06 mar 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
05 mar 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
04 mar 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
01 mar 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
29 feb 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
28 feb 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
27 feb 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
26 feb 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
23 feb 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
22 feb 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
21 feb 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
20 feb 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
16 feb 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
15 feb 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
14 feb 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
13 feb 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
12 feb 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
09 feb 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
08 feb 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
07 feb 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
06 feb 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
*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. |