Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
27 jun 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
26 jun 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
25 jun 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
24 jun 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
21 jun 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
20 jun 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
18 jun 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
17 jun 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
14 jun 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
13 jun 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
12 jun 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
11 jun 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
10 jun 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
07 jun 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
06 jun 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
05 jun 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
04 jun 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
03 jun 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
31 may 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
30 may 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
29 may 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
28 may 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
24 may 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
23 may 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
22 may 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
21 may 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
20 may 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
17 may 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
16 may 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
15 may 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
14 may 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
13 may 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
10 may 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
09 may 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
08 may 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
07 may 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
06 may 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
03 may 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
02 may 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
01 may 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
30 abr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
29 abr 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
26 abr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
25 abr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
24 abr 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
23 abr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
22 abr 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
19 abr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
18 abr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
17 abr 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
16 abr 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
15 abr 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
12 abr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
11 abr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
10 abr 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
09 abr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
08 abr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
05 abr 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
04 abr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
03 abr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
02 abr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
01 abr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
28 mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
27 mar 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
26 mar 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
25 mar 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
22 mar 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
21 mar 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
20 mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
19 mar 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
18 mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
15 mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
14 mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
13 mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
12 mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
11 mar 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
08 mar 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
07 mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
06 mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
05 mar 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
04 mar 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
01 mar 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
29 feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
28 feb 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
27 feb 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
26 feb 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
23 feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
22 feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
21 feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
20 feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
16 feb 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
15 feb 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
14 feb 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
13 feb 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
12 feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
09 feb 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
08 feb 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
07 feb 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
06 feb 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
*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. |