Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
03 jul 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
02 jul 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
01 jul 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
28 jun 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
27 jun 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
26 jun 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
25 jun 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
24 jun 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
21 jun 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
20 jun 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
18 jun 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
17 jun 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
14 jun 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
13 jun 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
12 jun 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
11 jun 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
10 jun 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
07 jun 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
06 jun 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
05 jun 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
04 jun 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
03 jun 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
31 may 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
30 may 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
29 may 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
28 may 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
24 may 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
23 may 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
22 may 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
21 may 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
20 may 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
17 may 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
16 may 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
15 may 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
14 may 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
13 may 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
10 may 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
09 may 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
08 may 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
07 may 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
06 may 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
03 may 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
02 may 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
01 may 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
30 abr 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
29 abr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
26 abr 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
25 abr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
24 abr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
23 abr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
22 abr 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
19 abr 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
18 abr 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
17 abr 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
16 abr 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
15 abr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
12 abr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
11 abr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
10 abr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
09 abr 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
08 abr 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
05 abr 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
04 abr 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
03 abr 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
02 abr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
01 abr 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
28 mar 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
27 mar 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
26 mar 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
25 mar 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
22 mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
21 mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
20 mar 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
19 mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
18 mar 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
15 mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
14 mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
13 mar 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
12 mar 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
11 mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
08 mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
07 mar 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
06 mar 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
05 mar 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
04 mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
01 mar 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
29 feb 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
28 feb 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
27 feb 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
26 feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
23 feb 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
22 feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
21 feb 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
20 feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
16 feb 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
15 feb 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
14 feb 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
13 feb 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
12 feb 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
*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. |