Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 29.72 | 30.01 | 29.12 | 29.44 | 29.44 | 192,000 |
15 mar 2024 | 29.50 | 30.16 | 29.18 | 29.59 | 29.59 | 525,400 |
14 mar 2024 | 31.44 | 31.56 | 29.34 | 29.74 | 29.74 | 409,200 |
13 mar 2024 | 31.04 | 32.18 | 31.04 | 31.87 | 31.87 | 235,800 |
12 mar 2024 | 30.74 | 31.32 | 30.04 | 31.16 | 31.16 | 296,400 |
11 mar 2024 | 30.92 | 30.92 | 30.21 | 30.77 | 30.77 | 220,200 |
08 mar 2024 | 30.99 | 31.60 | 30.59 | 31.10 | 31.10 | 203,100 |
07 mar 2024 | 30.49 | 31.65 | 30.49 | 30.66 | 30.66 | 241,000 |
06 mar 2024 | 30.33 | 30.50 | 29.85 | 30.18 | 30.18 | 230,400 |
05 mar 2024 | 30.98 | 31.50 | 29.77 | 29.88 | 29.88 | 261,700 |
04 mar 2024 | 32.39 | 32.66 | 31.13 | 31.15 | 31.15 | 546,900 |
01 mar 2024 | 31.30 | 32.32 | 30.81 | 32.24 | 32.24 | 259,300 |
29 feb 2024 | 30.81 | 31.41 | 30.59 | 31.33 | 31.33 | 348,600 |
28 feb 2024 | 29.94 | 30.61 | 29.85 | 30.27 | 30.27 | 302,800 |
27 feb 2024 | 29.83 | 30.10 | 29.37 | 30.10 | 30.10 | 387,300 |
26 feb 2024 | 29.33 | 29.82 | 29.33 | 29.42 | 29.42 | 224,200 |
23 feb 2024 | 29.25 | 29.80 | 29.22 | 29.44 | 29.44 | 164,200 |
22 feb 2024 | 29.28 | 29.58 | 29.02 | 29.03 | 29.03 | 274,500 |
21 feb 2024 | 29.15 | 29.54 | 28.96 | 29.28 | 29.28 | 196,200 |
20 feb 2024 | 28.80 | 29.20 | 28.51 | 29.09 | 29.09 | 237,400 |
16 feb 2024 | 29.83 | 29.88 | 29.28 | 29.37 | 29.37 | 304,500 |
15 feb 2024 | 30.01 | 30.55 | 29.81 | 30.47 | 30.47 | 248,900 |
14 feb 2024 | 29.58 | 30.06 | 28.92 | 29.72 | 29.72 | 354,200 |
13 feb 2024 | 29.34 | 30.02 | 28.89 | 28.97 | 28.97 | 359,400 |
12 feb 2024 | 29.53 | 31.34 | 29.53 | 31.31 | 31.31 | 534,100 |
09 feb 2024 | 29.49 | 29.81 | 29.11 | 29.35 | 29.35 | 523,000 |
08 feb 2024 | 28.60 | 29.57 | 28.51 | 29.44 | 29.44 | 322,500 |
07 feb 2024 | 29.17 | 29.37 | 28.35 | 28.60 | 28.60 | 409,000 |
06 feb 2024 | 29.24 | 29.27 | 28.63 | 29.11 | 29.11 | 649,500 |
05 feb 2024 | 29.64 | 29.64 | 28.73 | 29.24 | 29.24 | 585,800 |
02 feb 2024 | 28.75 | 29.97 | 27.42 | 29.81 | 29.81 | 1,330,100 |
01 feb 2024 | 32.11 | 32.87 | 31.42 | 32.36 | 32.36 | 312,300 |
31 ene 2024 | 32.52 | 33.21 | 31.75 | 31.75 | 31.75 | 327,600 |
30 ene 2024 | 32.57 | 33.12 | 32.44 | 32.75 | 32.75 | 201,400 |
29 ene 2024 | 31.82 | 32.77 | 31.82 | 32.59 | 32.59 | 235,000 |
26 ene 2024 | 31.92 | 32.31 | 31.49 | 31.82 | 31.82 | 187,200 |
25 ene 2024 | 31.59 | 32.01 | 31.26 | 31.81 | 31.81 | 239,000 |
24 ene 2024 | 31.99 | 31.99 | 30.36 | 30.69 | 30.69 | 336,900 |
23 ene 2024 | 32.68 | 32.96 | 31.39 | 31.39 | 31.39 | 336,000 |
22 ene 2024 | 32.74 | 33.45 | 32.51 | 33.25 | 33.25 | 346,400 |
19 ene 2024 | 32.87 | 32.95 | 31.37 | 32.39 | 32.39 | 399,000 |
18 ene 2024 | 31.68 | 32.68 | 31.66 | 32.66 | 32.66 | 636,600 |
17 ene 2024 | 30.70 | 31.18 | 30.56 | 31.15 | 31.15 | 207,600 |
16 ene 2024 | 31.26 | 31.48 | 30.91 | 31.30 | 31.30 | 255,800 |
12 ene 2024 | 32.84 | 32.84 | 31.42 | 31.76 | 31.76 | 168,500 |
11 ene 2024 | 31.85 | 32.18 | 31.35 | 32.16 | 32.16 | 230,600 |
10 ene 2024 | 31.70 | 32.32 | 31.48 | 32.21 | 32.21 | 245,800 |
09 ene 2024 | 31.28 | 31.70 | 31.10 | 31.49 | 31.49 | 231,000 |
08 ene 2024 | 31.44 | 32.35 | 31.32 | 31.77 | 31.77 | 315,700 |
05 ene 2024 | 31.05 | 32.00 | 30.83 | 31.15 | 31.15 | 473,400 |
04 ene 2024 | 31.75 | 32.09 | 31.28 | 31.34 | 31.34 | 258,600 |
03 ene 2024 | 32.26 | 32.36 | 31.55 | 31.62 | 31.62 | 290,800 |
02 ene 2024 | 33.22 | 33.47 | 32.50 | 33.11 | 33.11 | 254,800 |
29 dic 2023 | 33.81 | 34.35 | 33.59 | 33.79 | 33.79 | 427,300 |
28 dic 2023 | 33.93 | 34.45 | 33.79 | 34.13 | 34.13 | 253,100 |
27 dic 2023 | 34.00 | 34.18 | 33.55 | 33.98 | 33.98 | 322,200 |
26 dic 2023 | 33.80 | 34.21 | 33.44 | 33.99 | 33.99 | 226,800 |
22 dic 2023 | 33.60 | 34.06 | 33.31 | 33.51 | 33.51 | 347,500 |
21 dic 2023 | 33.45 | 33.78 | 32.94 | 33.38 | 33.38 | 252,400 |
20 dic 2023 | 32.80 | 33.88 | 32.44 | 33.02 | 33.02 | 486,100 |
19 dic 2023 | 31.56 | 33.00 | 31.48 | 32.80 | 32.80 | 354,300 |
18 dic 2023 | 31.32 | 31.32 | 30.42 | 31.10 | 31.10 | 408,800 |
15 dic 2023 | 32.38 | 32.73 | 31.40 | 31.40 | 31.40 | 845,000 |
14 dic 2023 | 31.20 | 33.25 | 31.20 | 33.02 | 33.02 | 705,300 |
13 dic 2023 | 29.39 | 30.49 | 28.20 | 30.33 | 30.33 | 599,700 |
12 dic 2023 | 29.45 | 29.66 | 29.17 | 29.22 | 29.22 | 324,700 |
11 dic 2023 | 29.87 | 29.87 | 28.92 | 29.36 | 29.36 | 350,300 |
08 dic 2023 | 29.13 | 30.21 | 29.09 | 29.88 | 29.88 | 286,500 |
07 dic 2023 | 28.63 | 29.47 | 28.53 | 29.24 | 29.24 | 396,400 |
06 dic 2023 | 28.48 | 29.22 | 28.44 | 28.55 | 28.55 | 437,300 |
05 dic 2023 | 27.77 | 28.30 | 27.48 | 27.96 | 27.96 | 433,000 |
04 dic 2023 | 27.24 | 27.85 | 27.05 | 27.80 | 27.80 | 385,100 |
01 dic 2023 | 26.45 | 27.51 | 26.25 | 27.40 | 27.40 | 479,800 |
30 nov 2023 | 26.70 | 26.70 | 26.00 | 26.31 | 26.31 | 442,600 |
29 nov 2023 | 26.38 | 27.43 | 26.30 | 26.85 | 26.85 | 580,300 |
28 nov 2023 | 25.83 | 26.35 | 25.74 | 25.82 | 25.82 | 760,700 |
27 nov 2023 | 25.74 | 26.01 | 25.53 | 25.93 | 25.93 | 435,400 |
24 nov 2023 | 26.36 | 26.36 | 25.65 | 25.83 | 25.83 | 248,700 |
22 nov 2023 | 26.93 | 27.59 | 26.15 | 26.29 | 26.29 | 464,100 |
21 nov 2023 | 26.49 | 27.30 | 26.20 | 26.82 | 26.82 | 712,600 |
20 nov 2023 | 27.01 | 27.06 | 26.55 | 26.66 | 26.66 | 689,700 |
17 nov 2023 | 30.50 | 30.75 | 26.52 | 27.17 | 27.17 | 1,475,100 |
16 nov 2023 | 30.50 | 30.80 | 30.09 | 30.24 | 30.24 | 366,900 |
15 nov 2023 | 31.02 | 31.32 | 30.32 | 30.50 | 30.50 | 464,800 |
14 nov 2023 | 29.68 | 31.32 | 29.68 | 31.19 | 31.19 | 566,700 |
13 nov 2023 | 28.79 | 28.90 | 28.32 | 28.44 | 28.44 | 227,300 |
10 nov 2023 | 28.16 | 29.09 | 28.12 | 29.07 | 29.07 | 221,800 |
09 nov 2023 | 28.61 | 28.90 | 27.85 | 27.95 | 27.95 | 208,800 |
08 nov 2023 | 28.59 | 28.75 | 28.22 | 28.47 | 28.47 | 211,200 |
07 nov 2023 | 27.99 | 28.58 | 27.67 | 28.56 | 28.56 | 296,700 |
06 nov 2023 | 28.36 | 28.49 | 27.80 | 27.95 | 27.95 | 448,100 |
03 nov 2023 | 27.79 | 29.15 | 27.73 | 28.67 | 28.67 | 458,200 |
02 nov 2023 | 26.11 | 27.75 | 26.10 | 27.08 | 27.08 | 659,700 |
01 nov 2023 | 24.07 | 25.59 | 23.94 | 25.46 | 25.46 | 465,700 |
31 oct 2023 | 23.55 | 24.20 | 23.44 | 24.19 | 24.19 | 274,800 |
30 oct 2023 | 23.73 | 23.90 | 23.25 | 23.53 | 23.53 | 421,000 |
27 oct 2023 | 23.59 | 23.86 | 23.26 | 23.43 | 23.43 | 366,300 |
26 oct 2023 | 23.48 | 24.16 | 23.24 | 23.61 | 23.61 | 450,500 |
25 oct 2023 | 23.09 | 23.62 | 22.84 | 23.37 | 23.37 | 799,100 |
24 oct 2023 | 23.05 | 23.34 | 22.82 | 23.20 | 23.20 | 256,700 |
*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. |