Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 36.35 | 36.72 | 36.12 | 36.49 | 36.49 | 1,920,130 |
30 may 2024 | 36.49 | 36.93 | 36.11 | 36.34 | 36.34 | 2,437,059 |
29 may 2024 | 37.20 | 37.20 | 36.07 | 36.65 | 36.65 | 5,217,988 |
28 may 2024 | 38.65 | 38.65 | 36.81 | 36.95 | 36.95 | 5,693,303 |
27 may 2024 | 38.33 | 38.88 | 37.70 | 38.65 | 38.65 | 3,852,153 |
24 may 2024 | 37.74 | 39.28 | 37.43 | 38.33 | 38.33 | 5,459,343 |
23 may 2024 | 37.10 | 38.00 | 37.10 | 37.66 | 37.66 | 4,160,404 |
22 may 2024 | 38.44 | 38.60 | 37.10 | 37.36 | 37.36 | 5,893,616 |
21 may 2024 | 38.97 | 39.37 | 38.33 | 38.60 | 38.60 | 2,647,121 |
20 may 2024 | 39.18 | 39.66 | 38.57 | 38.98 | 38.98 | 3,699,785 |
17 may 2024 | 39.95 | 40.47 | 38.56 | 38.98 | 38.98 | 6,042,799 |
16 may 2024 | 40.56 | 41.40 | 39.58 | 39.86 | 39.86 | 4,751,080 |
15 may 2024 | 40.48 | 41.60 | 40.01 | 40.07 | 40.07 | 3,775,087 |
14 may 2024 | 39.81 | 42.13 | 39.33 | 40.79 | 40.79 | 7,532,549 |
13 may 2024 | 38.08 | 40.50 | 37.62 | 39.80 | 39.80 | 6,862,342 |
10 may 2024 | 36.69 | 38.61 | 36.50 | 38.16 | 38.16 | 6,752,289 |
09 may 2024 | 36.62 | 37.26 | 36.30 | 36.73 | 36.73 | 3,035,338 |
08 may 2024 | 36.75 | 37.00 | 36.00 | 36.60 | 36.60 | 2,742,300 |
07 may 2024 | 36.55 | 37.27 | 36.25 | 36.96 | 36.96 | 4,855,448 |
06 may 2024 | 35.42 | 36.87 | 34.80 | 36.83 | 36.83 | 7,247,905 |
30 abr 2024 | 34.75 | 35.77 | 34.57 | 35.13 | 35.13 | 4,271,230 |
29 abr 2024 | 34.89 | 35.09 | 34.19 | 34.81 | 34.81 | 6,082,800 |
26 abr 2024 | 35.62 | 36.09 | 34.60 | 35.11 | 35.11 | 6,372,578 |
25 abr 2024 | 34.79 | 36.60 | 34.50 | 35.98 | 35.98 | 6,057,706 |
24 abr 2024 | 33.80 | 35.35 | 33.80 | 34.95 | 34.95 | 6,009,046 |
23 abr 2024 | 35.73 | 35.80 | 33.93 | 34.09 | 34.09 | 7,990,845 |
22 abr 2024 | 35.18 | 36.30 | 35.00 | 35.73 | 35.73 | 7,113,052 |
19 abr 2024 | 34.00 | 35.42 | 34.00 | 35.22 | 35.22 | 6,590,229 |
18 abr 2024 | 33.76 | 35.15 | 33.67 | 34.15 | 34.15 | 6,811,390 |
17 abr 2024 | 32.70 | 34.00 | 32.35 | 34.00 | 34.00 | 8,475,694 |
16 abr 2024 | 32.74 | 33.55 | 32.67 | 32.86 | 32.86 | 7,696,280 |
15 abr 2024 | 30.98 | 33.41 | 30.66 | 32.90 | 32.90 | 10,971,717 |
12 abr 2024 | 30.76 | 31.16 | 30.58 | 30.77 | 30.77 | 1,978,566 |
11 abr 2024 | 30.44 | 31.06 | 30.33 | 30.88 | 30.88 | 2,127,524 |
10 abr 2024 | 31.05 | 31.48 | 30.44 | 30.67 | 30.67 | 3,081,046 |
09 abr 2024 | 30.52 | 31.37 | 29.98 | 31.37 | 31.37 | 4,601,752 |
08 abr 2024 | 31.01 | 31.08 | 29.85 | 30.65 | 30.65 | 5,990,280 |
03 abr 2024 | 31.25 | 31.96 | 31.20 | 31.72 | 31.72 | 4,578,594 |
02 abr 2024 | 31.05 | 31.40 | 30.96 | 31.30 | 31.30 | 3,261,947 |
01 abr 2024 | 30.74 | 31.09 | 30.60 | 31.06 | 31.06 | 3,076,828 |
29 mar 2024 | 30.14 | 30.55 | 30.07 | 30.72 | 30.72 | 1,167,516 |
28 mar 2024 | 30.05 | 30.39 | 29.81 | 30.21 | 30.21 | 2,895,736 |
27 mar 2024 | 29.78 | 30.60 | 29.72 | 29.93 | 29.93 | 3,549,646 |
26 mar 2024 | 29.88 | 29.94 | 29.51 | 29.82 | 29.82 | 2,403,273 |
25 mar 2024 | 30.12 | 30.44 | 29.91 | 29.92 | 29.92 | 2,396,780 |
22 mar 2024 | 30.68 | 30.68 | 29.93 | 30.10 | 30.10 | 3,496,500 |
21 mar 2024 | 30.53 | 30.97 | 30.51 | 30.69 | 30.69 | 3,910,860 |
20 mar 2024 | 30.64 | 30.64 | 30.30 | 30.46 | 30.46 | 3,663,080 |
19 mar 2024 | 31.42 | 31.44 | 30.63 | 30.64 | 30.64 | 4,462,846 |
18 mar 2024 | 31.26 | 31.50 | 30.90 | 31.45 | 31.45 | 3,735,602 |
15 mar 2024 | 30.67 | 31.28 | 30.62 | 31.15 | 31.15 | 3,493,676 |
14 mar 2024 | 31.02 | 31.40 | 30.64 | 30.84 | 30.84 | 4,360,957 |
13 mar 2024 | 31.55 | 31.56 | 30.61 | 30.98 | 30.98 | 5,880,500 |
12 mar 2024 | 31.86 | 32.13 | 31.54 | 31.65 | 31.65 | 4,422,093 |
11 mar 2024 | 32.10 | 32.45 | 31.61 | 31.85 | 31.85 | 4,812,367 |
08 mar 2024 | 31.42 | 32.19 | 31.31 | 32.10 | 32.10 | 4,247,640 |
07 mar 2024 | 31.60 | 31.99 | 31.30 | 31.30 | 31.30 | 2,887,225 |
06 mar 2024 | 31.75 | 32.20 | 31.62 | 31.67 | 31.67 | 2,877,945 |
05 mar 2024 | 32.29 | 32.30 | 31.45 | 32.04 | 32.04 | 6,740,578 |
04 mar 2024 | 31.38 | 32.49 | 31.22 | 32.49 | 32.49 | 8,995,051 |
01 mar 2024 | 31.57 | 31.68 | 31.05 | 31.38 | 31.38 | 3,805,076 |
29 feb 2024 | 31.14 | 31.60 | 30.95 | 31.47 | 31.47 | 4,784,010 |
28 feb 2024 | 31.94 | 32.60 | 31.13 | 31.17 | 31.17 | 5,691,900 |
27 feb 2024 | 31.62 | 32.00 | 31.52 | 31.97 | 31.97 | 3,276,787 |
26 feb 2024 | 32.29 | 32.29 | 31.58 | 31.73 | 31.73 | 5,425,094 |
23 feb 2024 | 32.47 | 32.56 | 31.90 | 32.41 | 32.41 | 5,148,831 |
22 feb 2024 | 31.91 | 32.56 | 31.75 | 32.56 | 32.56 | 6,532,940 |
21 feb 2024 | 31.79 | 32.36 | 31.43 | 31.94 | 31.94 | 8,532,021 |
20 feb 2024 | 30.85 | 32.17 | 30.60 | 32.15 | 32.15 | 9,141,141 |
19 feb 2024 | 31.21 | 31.43 | 30.40 | 30.98 | 30.98 | 6,700,420 |
08 feb 2024 | 31.42 | 31.86 | 30.80 | 31.20 | 31.20 | 7,588,284 |
07 feb 2024 | 30.39 | 31.60 | 30.36 | 31.15 | 31.15 | 9,670,229 |
06 feb 2024 | 28.00 | 30.67 | 27.87 | 30.35 | 30.35 | 7,204,992 |
05 feb 2024 | 28.83 | 29.29 | 27.20 | 28.12 | 28.12 | 6,354,650 |
02 feb 2024 | 29.12 | 30.07 | 28.17 | 29.09 | 29.09 | 6,453,050 |
01 feb 2024 | 29.69 | 30.12 | 29.10 | 29.18 | 29.18 | 4,855,787 |
31 ene 2024 | 30.48 | 30.49 | 29.65 | 29.74 | 29.74 | 7,332,137 |
30 ene 2024 | 30.80 | 31.44 | 30.46 | 30.62 | 30.62 | 8,506,489 |
29 ene 2024 | 30.14 | 31.58 | 30.10 | 31.08 | 31.08 | 14,142,103 |
26 ene 2024 | 29.68 | 30.85 | 29.67 | 30.05 | 30.05 | 14,954,324 |
25 ene 2024 | 26.83 | 29.68 | 26.80 | 29.68 | 29.68 | 9,343,339 |
24 ene 2024 | 26.86 | 27.17 | 26.10 | 26.98 | 26.98 | 3,374,121 |
23 ene 2024 | 26.48 | 26.94 | 26.06 | 26.85 | 26.85 | 2,280,600 |
22 ene 2024 | 27.71 | 27.76 | 26.26 | 26.48 | 26.48 | 3,574,692 |
19 ene 2024 | 28.08 | 28.26 | 27.73 | 27.84 | 27.84 | 1,988,636 |
18 ene 2024 | 28.25 | 28.29 | 27.25 | 28.09 | 28.09 | 4,607,315 |
17 ene 2024 | 28.48 | 29.37 | 28.40 | 28.55 | 28.55 | 4,148,073 |
16 ene 2024 | 28.48 | 28.64 | 28.10 | 28.46 | 28.46 | 1,967,928 |
15 ene 2024 | 28.57 | 28.92 | 28.43 | 28.56 | 28.56 | 1,622,358 |
12 ene 2024 | 28.50 | 29.17 | 28.50 | 28.69 | 28.69 | 2,778,269 |
11 ene 2024 | 28.30 | 28.60 | 28.14 | 28.50 | 28.50 | 1,881,767 |
10 ene 2024 | 28.37 | 28.66 | 28.18 | 28.34 | 28.34 | 2,046,210 |
09 ene 2024 | 28.22 | 28.75 | 27.81 | 28.50 | 28.50 | 2,695,395 |
08 ene 2024 | 29.09 | 29.16 | 28.32 | 28.34 | 28.34 | 3,269,406 |
05 ene 2024 | 29.84 | 29.95 | 28.96 | 29.13 | 29.13 | 3,881,720 |
04 ene 2024 | 29.91 | 29.97 | 29.59 | 29.93 | 29.93 | 2,731,725 |
03 ene 2024 | 29.56 | 30.37 | 29.43 | 29.99 | 29.99 | 6,490,335 |
02 ene 2024 | 29.02 | 30.03 | 28.81 | 29.57 | 29.57 | 5,932,667 |
29 dic 2023 | 28.78 | 29.07 | 28.61 | 28.99 | 28.99 | 2,704,630 |
28 dic 2023 | 29.10 | 29.15 | 28.52 | 28.79 | 28.79 | 4,813,597 |
*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. |