Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
13 jun 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
12 jun 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
11 jun 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
10 jun 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
07 jun 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
06 jun 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
05 jun 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
04 jun 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
03 jun 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
31 may 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
30 may 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
29 may 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
28 may 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
24 may 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
23 may 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
22 may 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
21 may 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
20 may 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
17 may 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
16 may 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
15 may 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
14 may 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
13 may 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
10 may 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
09 may 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
08 may 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
07 may 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
06 may 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
03 may 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
02 may 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
01 may 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
30 abr 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
29 abr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
26 abr 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
25 abr 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
24 abr 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
23 abr 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
22 abr 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
19 abr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
18 abr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
17 abr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
16 abr 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
15 abr 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
12 abr 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
11 abr 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
10 abr 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
09 abr 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
08 abr 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
05 abr 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
04 abr 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
03 abr 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
02 abr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
01 abr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
28 mar 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
27 mar 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
26 mar 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
25 mar 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
22 mar 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
21 mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
20 mar 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
19 mar 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
18 mar 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
15 mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
14 mar 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
13 mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
12 mar 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
11 mar 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
08 mar 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
07 mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
06 mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
05 mar 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
04 mar 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
01 mar 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
29 feb 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
28 feb 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
27 feb 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
26 feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
23 feb 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
22 feb 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
21 feb 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
20 feb 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
16 feb 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
15 feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
14 feb 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
13 feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
12 feb 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
09 feb 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
08 feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
07 feb 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
06 feb 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
05 feb 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
02 feb 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
01 feb 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
31 ene 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
30 ene 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
29 ene 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
26 ene 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
25 ene 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
24 ene 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
*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. |