Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
13 jun 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
12 jun 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
11 jun 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
10 jun 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
07 jun 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
06 jun 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
05 jun 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
04 jun 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
03 jun 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
31 may 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
30 may 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
29 may 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
28 may 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
24 may 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
23 may 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
22 may 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
21 may 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
20 may 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
17 may 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
16 may 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
15 may 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
14 may 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
13 may 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
10 may 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
09 may 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
08 may 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
07 may 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
06 may 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
03 may 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
02 may 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
01 may 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
30 abr 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
29 abr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
26 abr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
25 abr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
24 abr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
23 abr 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
22 abr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
19 abr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
18 abr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
17 abr 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
16 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
15 abr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
12 abr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
11 abr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
10 abr 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
09 abr 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
08 abr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
05 abr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
04 abr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
03 abr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
02 abr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
01 abr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
28 mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
27 mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
26 mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
25 mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
22 mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
21 mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
20 mar 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
19 mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
18 mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
15 mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
14 mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
13 mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
12 mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
11 mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
08 mar 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
07 mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
06 mar 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
05 mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
04 mar 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
01 mar 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
29 feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
28 feb 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
27 feb 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
26 feb 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
23 feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
22 feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
21 feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
20 feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
16 feb 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
15 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
14 feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
13 feb 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
12 feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
09 feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
08 feb 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
07 feb 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
06 feb 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
05 feb 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
02 feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
01 feb 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
31 ene 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
30 ene 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
29 ene 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
26 ene 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
25 ene 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
24 ene 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
*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. |