Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
02 jul 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
01 jul 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
28 jun 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
27 jun 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
26 jun 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
25 jun 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
24 jun 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
21 jun 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
20 jun 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
18 jun 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
17 jun 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
14 jun 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
13 jun 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
12 jun 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
11 jun 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
10 jun 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
07 jun 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
06 jun 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
05 jun 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
04 jun 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
03 jun 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
31 may 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
30 may 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
29 may 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
28 may 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
24 may 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
23 may 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
22 may 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
21 may 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
20 may 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
17 may 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
16 may 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
15 may 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
14 may 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
13 may 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
10 may 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
09 may 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
08 may 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
07 may 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
06 may 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
03 may 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
02 may 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
01 may 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
30 abr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
29 abr 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
26 abr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
25 abr 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
24 abr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
23 abr 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
22 abr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
19 abr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
18 abr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
17 abr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
16 abr 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
15 abr 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
12 abr 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
11 abr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
10 abr 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
09 abr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
08 abr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
05 abr 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
04 abr 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
03 abr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
02 abr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
01 abr 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
28 mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
27 mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
26 mar 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
25 mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
22 mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
21 mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
20 mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
19 mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
18 mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
15 mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
14 mar 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
13 mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
12 mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
11 mar 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
08 mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
07 mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
06 mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
05 mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
04 mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
01 mar 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
29 feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
28 feb 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
27 feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
26 feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
23 feb 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
22 feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
21 feb 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
20 feb 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
16 feb 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
15 feb 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
14 feb 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
13 feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
12 feb 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
*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. |