Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
01 jul 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
28 jun 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
27 jun 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
26 jun 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
25 jun 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
24 jun 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
21 jun 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
20 jun 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
18 jun 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
17 jun 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
14 jun 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
13 jun 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
12 jun 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
11 jun 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
10 jun 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
07 jun 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
06 jun 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
05 jun 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
04 jun 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
03 jun 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
31 may 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
30 may 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
29 may 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
28 may 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
24 may 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
23 may 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
22 may 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
21 may 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
20 may 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
17 may 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
16 may 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
15 may 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
14 may 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
13 may 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
10 may 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
09 may 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
08 may 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
07 may 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
06 may 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
03 may 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
02 may 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
01 may 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
30 abr 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
29 abr 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
26 abr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
25 abr 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
24 abr 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
23 abr 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
22 abr 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
19 abr 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
18 abr 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
17 abr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
16 abr 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
15 abr 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
12 abr 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
11 abr 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
10 abr 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
09 abr 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
08 abr 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
05 abr 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
04 abr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
03 abr 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
02 abr 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
01 abr 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
28 mar 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
27 mar 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
26 mar 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
25 mar 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
22 mar 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
21 mar 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
20 mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
19 mar 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
18 mar 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
15 mar 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
14 mar 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
13 mar 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
12 mar 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
11 mar 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
08 mar 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
07 mar 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
06 mar 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
05 mar 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
04 mar 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
01 mar 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
29 feb 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
28 feb 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
27 feb 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
26 feb 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
23 feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
22 feb 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
21 feb 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
20 feb 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
16 feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
15 feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
14 feb 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
13 feb 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
12 feb 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
09 feb 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
08 feb 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
*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. |