Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
27 jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
26 jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
25 jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
24 jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
21 jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
20 jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
18 jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
17 jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
14 jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
13 jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
12 jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
11 jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
10 jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
07 jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
06 jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
05 jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
04 jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
03 jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | - | - | - | - | - | - |
29 may 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
28 may 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
24 may 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
23 may 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
22 may 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
21 may 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
20 may 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
17 may 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
16 may 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
15 may 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
14 may 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
13 may 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
10 may 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
09 may 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
08 may 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
07 may 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
06 may 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
03 may 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
02 may 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
01 may 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
30 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
29 abr 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
26 abr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
25 abr 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
24 abr 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
23 abr 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
22 abr 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
19 abr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
18 abr 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
17 abr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
16 abr 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
15 abr 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
12 abr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
11 abr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
10 abr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
09 abr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
08 abr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
05 abr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
04 abr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
03 abr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
02 abr 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
01 abr 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
28 mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
27 mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
26 mar 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
25 mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
22 mar 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
21 mar 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
20 mar 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
19 mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
18 mar 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
15 mar 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
14 mar 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
13 mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
12 mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
11 mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
08 mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
07 mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
06 mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
05 mar 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
04 mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
01 mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
29 feb 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
28 feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
27 feb 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
26 feb 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
23 feb 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
22 feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
21 feb 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
20 feb 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
16 feb 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
15 feb 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
14 feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
13 feb 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
12 feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
09 feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
08 feb 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
07 feb 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
06 feb 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
*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. |