Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
13 jun 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
12 jun 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
11 jun 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
10 jun 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
07 jun 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
06 jun 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
05 jun 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
04 jun 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
03 jun 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
31 may 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
30 may 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
29 may 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
28 may 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
24 may 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
23 may 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
22 may 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
21 may 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
20 may 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
17 may 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
16 may 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
15 may 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
14 may 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
13 may 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
10 may 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
09 may 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
08 may 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
07 may 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
06 may 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
03 may 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
02 may 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
01 may 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
30 abr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
29 abr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
26 abr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
25 abr 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
24 abr 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
23 abr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
22 abr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
19 abr 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
18 abr 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
17 abr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
16 abr 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
15 abr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
12 abr 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
11 abr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
10 abr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
09 abr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
08 abr 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
05 abr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
04 abr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
03 abr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
02 abr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
01 abr 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
28 mar 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
27 mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
26 mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
25 mar 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
22 mar 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
21 mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
20 mar 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
19 mar 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
18 mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
15 mar 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
14 mar 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
13 mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
12 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
11 mar 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
08 mar 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
07 mar 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
06 mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
05 mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
04 mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
01 mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
29 feb 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
28 feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
27 feb 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
26 feb 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
23 feb 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
22 feb 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
21 feb 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
20 feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
16 feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
15 feb 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
14 feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
13 feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
12 feb 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
09 feb 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
08 feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
07 feb 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
06 feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
05 feb 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
02 feb 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
01 feb 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
31 ene 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
30 ene 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
29 ene 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
26 ene 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
25 ene 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
24 ene 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
*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. |