Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | - | - | - | - | - | - |
01 jul 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
28 jun 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
27 jun 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
26 jun 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
25 jun 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
24 jun 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
21 jun 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
20 jun 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
18 jun 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
17 jun 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
14 jun 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
13 jun 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
12 jun 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
11 jun 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
10 jun 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
07 jun 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
06 jun 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
05 jun 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
04 jun 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
03 jun 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
31 may 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
30 may 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
29 may 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
28 may 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
24 may 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
23 may 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
22 may 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
21 may 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
20 may 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
17 may 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
16 may 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
15 may 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
14 may 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
13 may 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
10 may 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
09 may 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
08 may 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
07 may 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
06 may 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
03 may 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
02 may 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
01 may 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
30 abr 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
29 abr 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
26 abr 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
25 abr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
24 abr 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
23 abr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
22 abr 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
19 abr 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
18 abr 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
17 abr 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
16 abr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
15 abr 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
12 abr 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
11 abr 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
10 abr 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
09 abr 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
08 abr 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
05 abr 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
04 abr 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
03 abr 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
02 abr 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
01 abr 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
28 mar 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
27 mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
26 mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
25 mar 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
22 mar 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
21 mar 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
20 mar 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
19 mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
18 mar 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
15 mar 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
14 mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
13 mar 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
12 mar 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
11 mar 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
08 mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
07 mar 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
06 mar 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
05 mar 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
04 mar 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
01 mar 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
29 feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
28 feb 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
27 feb 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
26 feb 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
23 feb 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
22 feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
21 feb 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
20 feb 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
16 feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
15 feb 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
14 feb 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
13 feb 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
12 feb 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
09 feb 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
08 feb 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
*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. |