Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
20 jun 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
19 jun 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
18 jun 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
17 jun 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
14 jun 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
13 jun 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
12 jun 2024 | 38.53 | 38.53 | 38.35 | 38.35 | 38.35 | 300 |
11 jun 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
10 jun 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
07 jun 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
06 jun 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
05 jun 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
04 jun 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
03 jun 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
31 may 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
30 may 2024 | 40.95 | 41.13 | 40.95 | 41.13 | 41.13 | 200 |
29 may 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
28 may 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
27 may 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
24 may 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
23 may 2024 | 37.30 | 41.00 | 37.30 | 41.00 | 41.00 | 10,000 |
22 may 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
21 may 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
17 may 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
16 may 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
15 may 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
14 may 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
13 may 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
10 may 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
09 may 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
08 may 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
07 may 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
06 may 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
03 may 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
02 may 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
01 may 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
30 abr 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
29 abr 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
26 abr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 100 |
25 abr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
24 abr 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
23 abr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 100 |
22 abr 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 300 |
19 abr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 200 |
18 abr 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
17 abr 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 100 |
16 abr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
15 abr 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 100 |
12 abr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
11 abr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
10 abr 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
09 abr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
08 abr 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 100 |
05 abr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 100 |
04 abr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
03 abr 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
02 abr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
01 abr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
28 mar 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
27 mar 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
26 mar 2024 | 34.08 | 34.08 | 33.88 | 33.94 | 33.94 | 900 |
25 mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
22 mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 600 |
21 mar 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
20 mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
19 mar 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 200 |
18 mar 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
15 mar 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
14 mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
13 mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
12 mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
11 mar 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 100 |
08 mar 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
07 mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
06 mar 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
05 mar 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 200 |
04 mar 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
01 mar 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
29 feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
28 feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 100 |
27 feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
26 feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
23 feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
22 feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
21 feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 300 |
20 feb 2024 | 35.46 | 35.46 | 31.00 | 31.00 | 31.00 | 100 |
16 feb 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
15 feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
14 feb 2024 | 35.46 | 35.46 | 30.18 | 30.18 | 30.18 | 100 |
13 feb 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
12 feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
09 feb 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
08 feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
07 feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
06 feb 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
05 feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
02 feb 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
01 feb 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
31 ene 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
*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. |