Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
03 oct 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
02 oct 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
01 oct 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
30 sept 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
27 sept 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
26 sept 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
25 sept 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
24 sept 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
23 sept 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
20 sept 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
19 sept 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
18 sept 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
17 sept 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
16 sept 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
13 sept 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
12 sept 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
11 sept 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
10 sept 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
09 sept 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
06 sept 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
05 sept 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
04 sept 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
03 sept 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
30 ago 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
29 ago 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
28 ago 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
27 ago 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
26 ago 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
23 ago 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
22 ago 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
21 ago 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
20 ago 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
19 ago 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
16 ago 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
15 ago 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
14 ago 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
13 ago 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
12 ago 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
09 ago 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
08 ago 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
07 ago 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
06 ago 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
05 ago 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
02 ago 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
01 ago 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
31 jul 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
30 jul 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
29 jul 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
26 jul 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
25 jul 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
24 jul 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
23 jul 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
22 jul 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
19 jul 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
18 jul 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
17 jul 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
16 jul 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
15 jul 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
12 jul 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
11 jul 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
10 jul 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
09 jul 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
08 jul 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
05 jul 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
03 jul 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
02 jul 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
01 jul 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
28 jun 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
27 jun 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
26 jun 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
25 jun 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
24 jun 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
21 jun 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
20 jun 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
18 jun 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
17 jun 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
14 jun 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
13 jun 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
12 jun 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
11 jun 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
10 jun 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
07 jun 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
06 jun 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
05 jun 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
04 jun 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
03 jun 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
31 may 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
30 may 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
29 may 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
28 may 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
24 may 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
23 may 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
22 may 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
21 may 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
20 may 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
17 may 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
16 may 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
15 may 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
14 may 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
*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. |