Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
27 jun 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
26 jun 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
25 jun 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
24 jun 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
21 jun 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
20 jun 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
18 jun 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
17 jun 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
14 jun 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
13 jun 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
12 jun 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
11 jun 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
10 jun 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
07 jun 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
06 jun 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
05 jun 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
04 jun 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
03 jun 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
31 may 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
30 may 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
29 may 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
28 may 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
24 may 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
23 may 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
22 may 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
21 may 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
20 may 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
17 may 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
16 may 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
15 may 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
14 may 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
13 may 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
10 may 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
09 may 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
08 may 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
07 may 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
06 may 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
03 may 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
02 may 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
01 may 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
30 abr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
29 abr 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
26 abr 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
25 abr 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
24 abr 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
23 abr 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
22 abr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
19 abr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
18 abr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
17 abr 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
16 abr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
15 abr 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
12 abr 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
11 abr 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
10 abr 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
09 abr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
08 abr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
05 abr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
04 abr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
03 abr 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
02 abr 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
01 abr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
28 mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
27 mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
26 mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
25 mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
22 mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
21 mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
20 mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
19 mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
18 mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
15 mar 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
14 mar 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
13 mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
12 mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
11 mar 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
08 mar 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
07 mar 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
06 mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
05 mar 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
04 mar 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
01 mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
29 feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
28 feb 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
27 feb 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
26 feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
23 feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
22 feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
21 feb 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
20 feb 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
16 feb 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
15 feb 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
14 feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
13 feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
12 feb 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
09 feb 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
08 feb 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
07 feb 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
06 feb 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
*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. |