Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
24 jun 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
21 jun 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
20 jun 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
18 jun 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
17 jun 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
14 jun 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
13 jun 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
12 jun 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
11 jun 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
10 jun 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
07 jun 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
06 jun 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
05 jun 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
04 jun 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
03 jun 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
31 may 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
30 may 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
29 may 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
28 may 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
24 may 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
23 may 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
22 may 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
21 may 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
20 may 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
17 may 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
16 may 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
15 may 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
14 may 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
13 may 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
10 may 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
09 may 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
08 may 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
07 may 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
06 may 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
03 may 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
02 may 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
01 may 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
30 abr 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
29 abr 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
26 abr 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
25 abr 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
24 abr 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
23 abr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
22 abr 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
19 abr 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
18 abr 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
17 abr 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
16 abr 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
15 abr 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
12 abr 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
11 abr 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
10 abr 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
09 abr 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
08 abr 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
05 abr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
04 abr 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
03 abr 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
02 abr 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
01 abr 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
28 mar 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
27 mar 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
26 mar 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
25 mar 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
22 mar 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
21 mar 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
20 mar 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
19 mar 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
18 mar 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
15 mar 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
14 mar 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
13 mar 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
12 mar 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
11 mar 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
08 mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
07 mar 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
06 mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
05 mar 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
04 mar 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
01 mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
29 feb 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
28 feb 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
27 feb 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
26 feb 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
23 feb 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
22 feb 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
21 feb 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
20 feb 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
16 feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
15 feb 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
14 feb 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
13 feb 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
12 feb 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
09 feb 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
08 feb 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
07 feb 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
06 feb 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
05 feb 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
02 feb 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
01 feb 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
*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. |