Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
02 jul 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
01 jul 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
28 jun 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
27 jun 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
26 jun 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
25 jun 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
24 jun 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
21 jun 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
20 jun 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
18 jun 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
17 jun 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
14 jun 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
13 jun 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
12 jun 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
11 jun 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
10 jun 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
07 jun 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
06 jun 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
05 jun 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
04 jun 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
03 jun 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
31 may 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
30 may 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
29 may 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
28 may 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
24 may 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
23 may 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
22 may 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
21 may 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
20 may 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
17 may 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
16 may 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
15 may 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
14 may 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
13 may 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
10 may 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
09 may 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
08 may 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
07 may 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
06 may 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
03 may 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
02 may 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
01 may 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
30 abr 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
29 abr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
26 abr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
25 abr 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
24 abr 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
23 abr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
22 abr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
19 abr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
18 abr 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
17 abr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
16 abr 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
15 abr 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
12 abr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
11 abr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
10 abr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
09 abr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
08 abr 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
05 abr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
04 abr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
03 abr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
02 abr 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
01 abr 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
28 mar 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
27 mar 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
26 mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
25 mar 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
22 mar 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
21 mar 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
20 mar 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
19 mar 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
18 mar 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
15 mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
14 mar 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
13 mar 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
12 mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
11 mar 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
08 mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
07 mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
06 mar 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
05 mar 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
04 mar 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
01 mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
29 feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
28 feb 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
27 feb 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
26 feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
23 feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
22 feb 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
21 feb 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
20 feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
16 feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
15 feb 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
14 feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
13 feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
12 feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
09 feb 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
*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. |