Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 31.51 | 31.51 | 31.16 | 31.24 | 31.24 | - |
13 jun 2024 | 31.80 | 31.80 | 31.42 | 31.49 | 31.49 | - |
12 jun 2024 | 31.56 | 31.86 | 31.56 | 31.81 | 31.81 | - |
11 jun 2024 | 31.78 | 31.78 | 31.35 | 31.40 | 31.40 | - |
10 jun 2024 | 31.57 | 31.73 | 31.57 | 31.71 | 31.71 | - |
07 jun 2024 | 31.83 | 31.85 | 31.68 | 31.80 | 31.80 | - |
06 jun 2024 | 31.74 | 31.91 | 31.73 | 31.82 | 31.82 | - |
05 jun 2024 | 31.53 | 31.69 | 31.50 | 31.69 | 31.69 | - |
04 jun 2024 | 31.33 | 31.49 | 31.24 | 31.37 | 31.37 | - |
03 jun 2024 | 31.43 | 31.49 | 31.26 | 31.30 | 31.30 | - |
31 may 2024 | 31.17 | 31.29 | 31.14 | 31.20 | 31.20 | - |
30 may 2024 | 31.01 | 31.21 | 31.01 | 31.20 | 31.20 | 33 |
29 may 2024 | 31.15 | 31.19 | 30.94 | 30.97 | 30.97 | - |
28 may 2024 | 31.42 | 31.46 | 31.21 | 31.22 | 31.22 | 220 |
27 may 2024 | 31.35 | 31.42 | 31.31 | 31.42 | 31.42 | - |
24 may 2024 | 31.17 | 31.41 | 31.17 | 31.36 | 31.36 | - |
23 may 2024 | 31.33 | 31.53 | 31.33 | 31.33 | 31.33 | - |
22 may 2024 | 31.33 | 31.34 | 31.26 | 31.26 | 31.26 | 1,640 |
21 may 2024 | 31.28 | 31.39 | 31.25 | 31.35 | 31.35 | - |
20 may 2024 | 31.27 | 31.36 | 31.27 | 31.32 | 31.32 | 4 |
17 may 2024 | 31.25 | 31.26 | 31.17 | 31.24 | 31.24 | - |
16 may 2024 | 31.41 | 31.42 | 31.26 | 31.26 | 31.26 | - |
15 may 2024 | 31.26 | 31.33 | 31.19 | 31.33 | 31.33 | 81 |
14 may 2024 | 31.03 | 31.15 | 31.03 | 31.12 | 31.12 | 2,000 |
13 may 2024 | 31.08 | 31.12 | 31.01 | 31.02 | 31.02 | - |
10 may 2024 | 30.95 | 31.08 | 30.95 | 31.01 | 31.01 | - |
09 may 2024 | 30.67 | 30.83 | 30.64 | 30.83 | 30.83 | - |
08 may 2024 | 30.64 | 30.75 | 30.64 | 30.67 | 30.67 | - |
07 may 2024 | 30.34 | 30.58 | 30.30 | 30.58 | 30.58 | 161 |
06 may 2024 | 30.15 | 30.24 | 30.08 | 30.24 | 30.24 | 166 |
03 may 2024 | 29.92 | 30.11 | 29.92 | 30.04 | 30.04 | - |
02 may 2024 | 29.93 | 30.03 | 29.83 | 29.88 | 29.88 | - |
30 abr 2024 | 30.05 | 30.17 | 29.89 | 29.93 | 29.93 | - |
29 abr 2024 | 30.15 | 30.17 | 30.03 | 30.05 | 30.05 | 224 |
26 abr 2024 | 30.00 | 30.10 | 30.00 | 30.08 | 30.08 | 39 |
25 abr 2024 | 29.75 | 29.78 | 29.57 | 29.59 | 29.59 | - |
24 abr 2024 | 29.93 | 29.94 | 29.67 | 29.74 | 29.74 | - |
23 abr 2024 | 29.58 | 29.84 | 29.58 | 29.84 | 29.84 | - |
22 abr 2024 | 29.44 | 29.57 | 29.36 | 29.57 | 29.57 | - |
19 abr 2024 | 29.24 | 29.32 | 29.18 | 29.24 | 29.24 | - |
18 abr 2024 | 29.31 | 29.33 | 29.16 | 29.16 | 29.16 | - |
17 abr 2024 | 29.19 | 29.48 | 29.11 | 29.17 | 29.17 | - |
16 abr 2024 | 29.28 | 29.37 | 29.25 | 29.34 | 29.34 | - |
15 abr 2024 | 29.59 | 29.91 | 29.51 | 29.51 | 29.51 | - |
12 abr 2024 | 29.76 | 29.94 | 29.44 | 29.44 | 29.44 | - |
11 abr 2024 | 29.61 | 29.70 | 29.44 | 29.68 | 29.68 | - |
10 abr 2024 | 29.75 | 29.78 | 29.48 | 29.55 | 29.55 | - |
09 abr 2024 | 29.62 | 29.74 | 29.53 | 29.54 | 29.54 | - |
08 abr 2024 | 29.60 | 29.70 | 29.60 | 29.68 | 29.68 | 90 |
05 abr 2024 | 29.38 | 29.60 | 29.38 | 29.57 | 29.57 | - |
04 abr 2024 | 29.72 | 29.82 | 29.49 | 29.49 | 29.49 | - |
03 abr 2024 | 29.59 | 29.75 | 29.59 | 29.74 | 29.74 | - |
02 abr 2024 | 30.01 | 30.01 | 29.59 | 29.59 | 29.59 | 175 |
28 mar 2024 | 29.84 | 30.00 | 29.84 | 29.96 | 29.96 | - |
27 mar 2024 | 29.85 | 29.88 | 29.83 | 29.86 | 29.86 | - |
26 mar 2024 | 29.83 | 29.91 | 29.78 | 29.79 | 29.79 | - |
25 mar 2024 | 29.86 | 29.91 | 29.77 | 29.85 | 29.85 | - |
22 mar 2024 | 29.87 | 29.96 | 29.85 | 29.94 | 29.94 | - |
21 mar 2024 | 29.78 | 29.92 | 29.74 | 29.85 | 29.85 | - |
20 mar 2024 | 29.45 | 29.60 | 29.45 | 29.60 | 29.60 | - |
19 mar 2024 | 29.45 | 29.48 | 29.43 | 29.43 | 29.43 | - |
18 mar 2024 | 29.54 | 29.58 | 29.46 | 29.49 | 29.49 | - |
15 mar 2024 | 29.71 | 29.82 | 29.67 | 29.67 | 29.67 | - |
14 mar 2024 | 29.83 | 29.89 | 29.69 | 29.69 | 29.69 | 75 |
13 mar 2024 | 29.75 | 29.81 | 29.75 | 29.77 | 29.77 | - |
12 mar 2024 | 29.56 | 29.77 | 29.56 | 29.77 | 29.77 | 150 |
11 mar 2024 | 29.56 | 29.56 | 29.48 | 29.49 | 29.49 | 2 |
08 mar 2024 | 29.67 | 29.67 | 29.64 | 29.66 | 29.66 | - |
07 mar 2024 | 29.03 | 29.55 | 29.03 | 29.55 | 29.55 | - |
06 mar 2024 | 29.02 | 29.13 | 29.02 | 29.13 | 29.13 | - |
05 mar 2024 | 29.15 | 29.15 | 29.04 | 29.04 | 29.04 | - |
04 mar 2024 | 29.17 | 29.24 | 29.17 | 29.24 | 29.24 | - |
01 mar 2024 | 29.02 | 29.02 | 29.01 | 29.01 | 29.01 | - |
29 feb 2024 | 28.92 | 28.95 | 28.92 | 28.95 | 28.95 | - |
28 feb 2024 | 29.06 | 29.06 | 28.93 | 28.93 | 28.93 | - |
27 feb 2024 | 28.99 | 29.09 | 28.99 | 29.09 | 29.09 | - |
26 feb 2024 | 29.08 | 29.11 | 29.07 | 29.11 | 29.11 | - |
23 feb 2024 | 29.07 | 29.10 | 29.07 | 29.07 | 29.07 | 10 |
22 feb 2024 | 28.85 | 29.01 | 28.85 | 29.01 | 29.01 | - |
21 feb 2024 | 28.83 | 28.83 | 28.71 | 28.73 | 28.73 | - |
20 feb 2024 | 28.85 | 28.89 | 28.81 | 28.81 | 28.81 | 11 |
19 feb 2024 | 28.81 | 28.94 | 28.81 | 28.94 | 28.94 | 514 |
16 feb 2024 | 28.72 | 28.83 | 28.70 | 28.83 | 28.83 | 117 |
15 feb 2024 | 28.52 | 28.66 | 28.52 | 28.64 | 28.64 | - |
14 feb 2024 | 28.14 | 28.41 | 28.14 | 28.41 | 28.41 | - |
13 feb 2024 | 28.40 | 28.40 | 28.11 | 28.19 | 28.19 | - |
12 feb 2024 | 28.40 | 28.44 | 28.40 | 28.44 | 28.44 | - |
09 feb 2024 | 28.36 | 28.37 | 28.36 | 28.37 | 28.37 | - |
08 feb 2024 | 28.48 | 28.51 | 28.48 | 28.51 | 28.51 | - |
07 feb 2024 | 28.49 | 28.52 | 28.42 | 28.42 | 28.42 | - |
06 feb 2024 | 28.41 | 28.45 | 28.33 | 28.45 | 28.45 | - |
05 feb 2024 | 28.26 | 28.31 | 28.26 | 28.31 | 28.31 | - |
02 feb 2024 | 28.42 | 28.42 | 28.41 | 28.41 | 28.41 | - |
01 feb 2024 | 28.25 | 28.34 | 28.25 | 28.34 | 28.34 | - |
31 ene 2024 | 28.35 | 28.51 | 28.35 | 28.45 | 28.45 | 750 |
30 ene 2024 | 28.42 | 28.50 | 28.40 | 28.40 | 28.40 | 75 |
29 ene 2024 | 28.31 | 28.36 | 28.28 | 28.36 | 28.36 | - |
26 ene 2024 | 28.10 | 28.35 | 28.10 | 28.32 | 28.32 | - |
25 ene 2024 | 27.89 | 28.09 | 27.85 | 28.09 | 28.09 | - |
24 ene 2024 | 27.70 | 27.83 | 27.70 | 27.83 | 27.83 | - |
*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. |