Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 32.14 | 32.21 | 32.14 | 32.20 | 32.20 | 3,400 |
02 jul 2024 | 32.06 | 32.15 | 32.06 | 32.15 | 32.15 | 3,200 |
01 jul 2024 | 31.98 | 32.05 | 31.93 | 32.05 | 32.05 | 20,000 |
28 jun 2024 | 32.07 | 32.15 | 31.97 | 32.00 | 32.00 | 25,800 |
27 jun 2024 | 32.03 | 32.05 | 32.00 | 32.03 | 32.03 | 16,500 |
26 jun 2024 | 31.97 | 32.04 | 31.93 | 32.03 | 32.03 | 10,900 |
25 jun 2024 | 31.97 | 32.01 | 31.90 | 31.97 | 31.97 | 36,300 |
24 jun 2024 | 31.98 | 32.01 | 31.92 | 31.92 | 31.92 | 10,600 |
21 jun 2024 | 31.98 | 31.98 | 31.90 | 31.96 | 31.96 | 15,200 |
20 jun 2024 | 32.08 | 32.08 | 31.93 | 31.97 | 31.97 | 21,400 |
18 jun 2024 | 31.98 | 32.04 | 31.96 | 32.01 | 32.01 | 25,900 |
17 jun 2024 | 31.84 | 32.02 | 31.82 | 31.99 | 31.99 | 513,200 |
14 jun 2024 | 31.76 | 31.86 | 31.76 | 31.85 | 31.85 | 63,300 |
13 jun 2024 | 31.85 | 31.86 | 31.75 | 31.84 | 31.84 | 21,900 |
12 jun 2024 | 31.81 | 31.88 | 31.73 | 31.80 | 31.80 | 48,100 |
11 jun 2024 | 31.57 | 31.65 | 31.51 | 31.63 | 31.63 | 38,700 |
10 jun 2024 | 31.55 | 31.62 | 31.53 | 31.61 | 31.61 | 50,000 |
07 jun 2024 | 31.55 | 31.64 | 31.53 | 31.55 | 31.55 | 16,600 |
06 jun 2024 | 31.60 | 31.61 | 31.54 | 31.59 | 31.59 | 130,300 |
05 jun 2024 | 31.48 | 31.59 | 31.40 | 31.59 | 31.59 | 100,900 |
04 jun 2024 | 31.29 | 31.42 | 31.28 | 31.39 | 31.39 | 38,100 |
03 jun 2024 | 31.41 | 31.41 | 31.20 | 31.34 | 31.34 | 156,400 |
31 may 2024 | 31.33 | 31.37 | 31.32 | 31.34 | 31.34 | 50,600 |
30 may 2024 | 31.35 | 31.36 | 31.31 | 31.35 | 31.35 | 15,800 |
29 may 2024 | 31.33 | 31.36 | 31.30 | 31.33 | 31.33 | 33,800 |
28 may 2024 | 31.33 | 31.35 | 31.30 | 31.33 | 31.33 | 8,500 |
24 may 2024 | 31.31 | 31.33 | 31.31 | 31.33 | 31.33 | 800 |
23 may 2024 | 31.29 | 31.33 | 31.27 | 31.30 | 31.30 | 8,800 |
22 may 2024 | 31.32 | 31.32 | 31.29 | 31.31 | 31.31 | 8,600 |
21 may 2024 | 31.29 | 31.32 | 31.28 | 31.28 | 31.28 | 4,100 |
20 may 2024 | 31.25 | 31.31 | 31.25 | 31.31 | 31.31 | 3,600 |
17 may 2024 | 31.26 | 31.29 | 31.26 | 31.27 | 31.27 | 3,100 |
16 may 2024 | 31.26 | 31.26 | 31.23 | 31.26 | 31.26 | 14,800 |
15 may 2024 | 31.25 | 31.29 | 31.25 | 31.25 | 31.25 | 3,300 |
14 may 2024 | 31.25 | 31.26 | 31.25 | 31.25 | 31.25 | 1,200 |
13 may 2024 | 31.25 | 31.27 | 31.22 | 31.25 | 31.25 | 12,200 |
10 may 2024 | 31.25 | 31.25 | 31.24 | 31.24 | 31.24 | 200 |
09 may 2024 | 31.23 | 31.23 | 31.19 | 31.21 | 31.21 | 4,300 |
08 may 2024 | 31.18 | 31.22 | 31.18 | 31.20 | 31.20 | 3,100 |
07 may 2024 | 31.18 | 31.22 | 31.18 | 31.19 | 31.19 | 4,700 |
06 may 2024 | 31.18 | 31.19 | 31.18 | 31.19 | 31.19 | 200 |
03 may 2024 | 31.23 | 31.23 | 31.17 | 31.18 | 31.18 | 3,600 |
02 may 2024 | 31.11 | 31.17 | 31.10 | 31.15 | 31.15 | 2,300 |
01 may 2024 | 31.11 | 31.16 | 31.09 | 31.12 | 31.12 | 12,400 |
30 abr 2024 | 31.14 | 31.16 | 31.11 | 31.12 | 31.12 | 22,100 |
29 abr 2024 | 31.14 | 31.16 | 31.11 | 31.14 | 31.14 | 6,900 |
26 abr 2024 | 31.12 | 31.16 | 31.08 | 31.13 | 31.13 | 12,800 |
25 abr 2024 | 31.03 | 31.10 | 31.03 | 31.08 | 31.08 | 7,400 |
24 abr 2024 | 31.09 | 31.09 | 31.05 | 31.08 | 31.08 | 4,100 |
23 abr 2024 | 31.06 | 31.08 | 31.05 | 31.08 | 31.08 | 2,300 |
22 abr 2024 | 30.98 | 31.05 | 30.98 | 31.04 | 31.04 | 5,900 |
19 abr 2024 | 30.94 | 30.94 | 30.89 | 30.92 | 30.92 | 15,500 |
18 abr 2024 | 30.93 | 30.96 | 30.93 | 30.96 | 30.96 | 1,100 |
17 abr 2024 | 30.97 | 30.97 | 30.92 | 30.97 | 30.97 | 600 |
16 abr 2024 | 30.97 | 30.97 | 30.93 | 30.97 | 30.97 | 1,700 |
15 abr 2024 | 30.99 | 30.99 | 30.92 | 30.95 | 30.95 | 4,100 |
12 abr 2024 | 30.97 | 31.00 | 30.96 | 31.00 | 31.00 | 1,100 |
11 abr 2024 | 30.97 | 31.08 | 30.97 | 31.03 | 31.03 | 9,900 |
10 abr 2024 | 31.02 | 31.03 | 30.99 | 31.00 | 31.00 | 3,000 |
09 abr 2024 | 31.00 | 31.01 | 31.00 | 31.01 | 31.01 | 2,900 |
08 abr 2024 | 30.99 | 31.03 | 30.99 | 31.03 | 31.03 | 2,100 |
05 abr 2024 | 30.98 | 31.01 | 30.98 | 31.01 | 31.01 | 300 |
04 abr 2024 | 31.01 | 31.04 | 30.97 | 30.97 | 30.97 | 4,200 |
03 abr 2024 | 30.96 | 31.02 | 30.96 | 31.00 | 31.00 | 2,000 |
02 abr 2024 | 31.00 | 31.00 | 30.95 | 30.97 | 30.97 | 6,400 |
01 abr 2024 | 30.94 | 31.04 | 30.94 | 31.01 | 31.01 | 16,800 |
28 mar 2024 | 30.99 | 31.01 | 30.99 | 31.01 | 31.01 | 300 |
27 mar 2024 | 30.96 | 31.00 | 30.96 | 31.00 | 31.00 | 1,100 |
26 mar 2024 | 30.97 | 30.98 | 30.96 | 30.98 | 30.98 | 2,400 |
25 mar 2024 | 30.96 | 30.98 | 30.96 | 30.98 | 30.98 | 3,200 |
22 mar 2024 | 30.94 | 30.98 | 30.94 | 30.98 | 30.98 | 700 |
21 mar 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 100 |
20 mar 2024 | 30.93 | 30.95 | 30.90 | 30.95 | 30.95 | 1,900 |
19 mar 2024 | 30.86 | 30.92 | 30.86 | 30.92 | 30.92 | 1,800 |
18 mar 2024 | 30.87 | 30.90 | 30.87 | 30.90 | 30.90 | 2,000 |
15 mar 2024 | 30.84 | 30.87 | 30.84 | 30.87 | 30.87 | 4,000 |
14 mar 2024 | 30.86 | 30.88 | 30.85 | 30.88 | 30.88 | 5,200 |
13 mar 2024 | 30.89 | 30.89 | 30.86 | 30.89 | 30.89 | 9,600 |
12 mar 2024 | 30.85 | 30.89 | 30.84 | 30.89 | 30.89 | 9,700 |
11 mar 2024 | 30.82 | 30.83 | 30.79 | 30.83 | 30.83 | 1,100 |
08 mar 2024 | 30.87 | 30.87 | 30.81 | 30.83 | 30.83 | 9,200 |
07 mar 2024 | 30.78 | 30.89 | 30.78 | 30.84 | 30.84 | 208,800 |
06 mar 2024 | 30.81 | 30.84 | 30.78 | 30.82 | 30.82 | 103,900 |
05 mar 2024 | 30.78 | 30.80 | 30.76 | 30.78 | 30.78 | 1,900 |
04 mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 100 |
01 mar 2024 | 30.78 | 30.83 | 30.78 | 30.79 | 30.79 | 5,000 |
29 feb 2024 | 30.79 | 30.80 | 30.76 | 30.80 | 30.80 | 2,600 |
28 feb 2024 | 30.75 | 30.77 | 30.74 | 30.76 | 30.76 | 1,900 |
27 feb 2024 | 30.80 | 30.80 | 30.74 | 30.77 | 30.77 | 4,500 |
26 feb 2024 | 30.76 | 30.78 | 30.73 | 30.73 | 30.73 | 3,800 |
23 feb 2024 | 30.74 | 30.76 | 30.72 | 30.76 | 30.76 | 5,600 |
22 feb 2024 | 30.72 | 30.74 | 30.68 | 30.74 | 30.74 | 7,700 |
21 feb 2024 | 30.61 | 30.64 | 30.57 | 30.64 | 30.64 | 1,500 |
20 feb 2024 | 30.64 | 30.64 | 30.57 | 30.61 | 30.61 | 3,900 |
16 feb 2024 | 30.63 | 30.64 | 30.63 | 30.64 | 30.64 | 23,500 |
15 feb 2024 | 30.63 | 30.64 | 30.60 | 30.61 | 30.61 | 23,700 |
14 feb 2024 | 30.57 | 30.59 | 30.54 | 30.59 | 30.59 | 1,400 |
13 feb 2024 | 30.54 | 30.59 | 30.46 | 30.54 | 30.54 | 9,500 |
12 feb 2024 | 30.61 | 30.64 | 30.59 | 30.63 | 30.63 | 5,000 |
09 feb 2024 | 30.59 | 30.63 | 30.59 | 30.63 | 30.63 | 3,200 |
*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. |