Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 27.15 | 27.53 | 27.01 | 27.50 | 27.50 | 1,214,000 |
30 may 2024 | 27.21 | 27.40 | 26.76 | 27.18 | 27.18 | 1,142,800 |
29 may 2024 | 27.41 | 27.64 | 27.02 | 27.17 | 27.17 | 1,239,350 |
28 may 2024 | 27.26 | 27.52 | 26.99 | 27.15 | 27.15 | 1,226,930 |
27 may 2024 | 27.81 | 28.10 | 27.14 | 27.52 | 27.52 | 1,551,500 |
24 may 2024 | 28.14 | 28.47 | 27.91 | 28.03 | 28.03 | 1,145,100 |
23 may 2024 | 28.69 | 28.98 | 28.23 | 28.27 | 28.27 | 1,587,480 |
22 may 2024 | 28.54 | 28.79 | 28.12 | 28.70 | 28.70 | 1,321,500 |
21 may 2024 | 28.84 | 28.84 | 28.29 | 28.55 | 28.55 | 1,170,200 |
20 may 2024 | 28.66 | 28.95 | 28.38 | 28.60 | 28.60 | 1,440,300 |
17 may 2024 | 28.28 | 28.65 | 28.09 | 28.65 | 28.65 | 1,454,300 |
16 may 2024 | 28.25 | 28.64 | 28.25 | 28.45 | 28.45 | 1,401,842 |
15 may 2024 | 28.57 | 28.67 | 28.14 | 28.25 | 28.25 | 1,284,990 |
14 may 2024 | 27.77 | 28.54 | 27.77 | 28.49 | 28.49 | 1,840,200 |
13 may 2024 | 28.29 | 28.45 | 27.37 | 27.76 | 27.76 | 1,660,330 |
10 may 2024 | 29.15 | 29.18 | 28.13 | 28.24 | 28.24 | 1,961,430 |
09 may 2024 | 29.08 | 29.45 | 28.91 | 29.00 | 29.00 | 1,796,800 |
08 may 2024 | 29.96 | 29.97 | 29.11 | 29.16 | 29.16 | 1,978,900 |
07 may 2024 | 29.90 | 30.23 | 29.55 | 29.96 | 29.96 | 2,098,100 |
06 may 2024 | 30.76 | 30.79 | 30.00 | 30.08 | 30.08 | 2,357,856 |
30 abr 2024 | 30.24 | 30.87 | 29.71 | 30.35 | 30.35 | 3,014,676 |
29 abr 2024 | 30.00 | 30.45 | 29.83 | 30.33 | 30.33 | 2,893,810 |
26 abr 2024 | 30.50 | 30.50 | 29.67 | 29.83 | 29.83 | 3,793,100 |
25 abr 2024 | 28.96 | 29.43 | 28.80 | 29.09 | 29.09 | 1,885,600 |
24 abr 2024 | 28.14 | 29.06 | 27.99 | 28.92 | 28.92 | 2,614,260 |
23 abr 2024 | 28.01 | 28.50 | 27.89 | 27.93 | 27.93 | 1,702,592 |
22 abr 2024 | 26.66 | 27.87 | 26.58 | 27.70 | 27.70 | 1,946,560 |
19 abr 2024 | 28.39 | 28.39 | 27.60 | 27.64 | 27.64 | 2,065,546 |
18 abr 2024 | 28.00 | 28.92 | 27.51 | 28.34 | 28.34 | 2,791,650 |
17 abr 2024 | 27.00 | 28.32 | 26.88 | 28.18 | 28.18 | 3,777,950 |
16 abr 2024 | 28.66 | 29.17 | 26.28 | 26.28 | 26.28 | 3,789,676 |
15 abr 2024 | 30.72 | 31.40 | 28.50 | 29.20 | 29.20 | 3,366,710 |
12 abr 2024 | 31.02 | 31.56 | 30.90 | 31.00 | 31.00 | 1,810,930 |
11 abr 2024 | 30.78 | 31.78 | 30.61 | 31.13 | 31.13 | 2,259,190 |
10 abr 2024 | 31.02 | 32.00 | 30.78 | 31.36 | 31.36 | 2,572,510 |
09 abr 2024 | 31.44 | 31.67 | 30.60 | 31.16 | 31.16 | 2,063,800 |
08 abr 2024 | 31.08 | 31.44 | 30.05 | 31.38 | 31.38 | 2,617,115 |
03 abr 2024 | 32.20 | 32.22 | 30.53 | 30.96 | 30.96 | 3,142,100 |
02 abr 2024 | 33.04 | 33.28 | 31.70 | 32.14 | 32.14 | 3,058,178 |
01 abr 2024 | 32.18 | 33.25 | 32.18 | 33.14 | 33.14 | 2,962,370 |
29 mar 2024 | 32.54 | 32.86 | 31.90 | 32.17 | 32.17 | 1,377,150 |
28 mar 2024 | 31.99 | 33.26 | 31.83 | 32.39 | 32.39 | 3,295,170 |
27 mar 2024 | 34.00 | 34.19 | 32.00 | 32.04 | 32.04 | 4,563,770 |
26 mar 2024 | 33.00 | 36.20 | 33.00 | 34.50 | 34.50 | 5,161,220 |
25 mar 2024 | 35.10 | 35.20 | 32.90 | 33.36 | 33.36 | 4,713,054 |
22 mar 2024 | 34.99 | 35.73 | 34.00 | 35.20 | 35.20 | 6,026,484 |
21 mar 2024 | 35.61 | 35.96 | 34.72 | 35.14 | 35.14 | 4,915,900 |
20 mar 2024 | 35.48 | 36.10 | 35.34 | 35.61 | 35.61 | 4,411,050 |
19 mar 2024 | 37.15 | 37.16 | 35.65 | 35.66 | 35.66 | 6,948,856 |
18 mar 2024 | 36.61 | 37.25 | 36.15 | 37.20 | 37.20 | 7,225,536 |
15 mar 2024 | 35.50 | 37.21 | 35.30 | 36.96 | 36.96 | 8,549,274 |
14 mar 2024 | 35.15 | 36.33 | 34.50 | 35.77 | 35.77 | 6,912,449 |
13 mar 2024 | 35.50 | 35.84 | 34.60 | 35.15 | 35.15 | 5,804,600 |
12 mar 2024 | 34.35 | 35.24 | 34.07 | 35.16 | 35.16 | 5,721,219 |
11 mar 2024 | 33.10 | 34.48 | 33.08 | 34.14 | 34.14 | 4,106,800 |
08 mar 2024 | 33.72 | 34.36 | 33.30 | 34.11 | 34.11 | 3,978,290 |
07 mar 2024 | 35.65 | 35.71 | 33.30 | 33.72 | 33.72 | 6,024,100 |
06 mar 2024 | 34.83 | 35.51 | 34.50 | 35.17 | 35.17 | 5,384,680 |
05 mar 2024 | 35.90 | 36.06 | 34.18 | 35.00 | 35.00 | 7,753,974 |
04 mar 2024 | 35.28 | 36.08 | 34.01 | 36.08 | 36.08 | 10,330,640 |
01 mar 2024 | 33.43 | 34.83 | 33.21 | 34.70 | 34.70 | 8,966,184 |
29 feb 2024 | 31.42 | 33.80 | 31.41 | 33.43 | 33.43 | 7,588,124 |
28 feb 2024 | 35.40 | 36.10 | 32.24 | 32.30 | 32.30 | 11,383,820 |
27 feb 2024 | 33.41 | 36.62 | 32.68 | 35.82 | 35.82 | 11,689,254 |
26 feb 2024 | 31.80 | 35.55 | 31.61 | 34.00 | 34.00 | 11,766,340 |
23 feb 2024 | 32.58 | 32.66 | 31.08 | 32.32 | 32.32 | 9,868,342 |
22 feb 2024 | 30.70 | 31.70 | 30.36 | 31.44 | 31.44 | 9,385,173 |
21 feb 2024 | 29.93 | 31.38 | 29.50 | 30.07 | 30.07 | 9,013,050 |
20 feb 2024 | 29.20 | 31.67 | 28.90 | 30.52 | 30.52 | 9,581,158 |
19 feb 2024 | 28.50 | 30.12 | 28.41 | 29.92 | 29.92 | 9,208,709 |
08 feb 2024 | 25.58 | 28.50 | 24.50 | 28.12 | 28.12 | 10,831,270 |
07 feb 2024 | 30.32 | 31.28 | 27.08 | 27.18 | 27.18 | 12,694,500 |
06 feb 2024 | 31.88 | 32.69 | 30.06 | 30.08 | 30.08 | 14,363,300 |
05 feb 2024 | 32.63 | 35.89 | 32.63 | 33.40 | 33.40 | 13,470,790 |
02 feb 2024 | 40.28 | 43.32 | 36.25 | 36.25 | 36.25 | 20,135,818 |
01 feb 2024 | 35.52 | 40.28 | 35.30 | 40.28 | 40.28 | 15,843,638 |
31 ene 2024 | 32.88 | 36.62 | 32.56 | 36.62 | 36.62 | 12,064,370 |
30 ene 2024 | 35.29 | 35.29 | 32.55 | 33.29 | 33.29 | 7,306,000 |
29 ene 2024 | 35.70 | 37.35 | 34.90 | 36.13 | 36.13 | 8,629,980 |
26 ene 2024 | 37.49 | 37.70 | 35.65 | 36.30 | 36.30 | 10,350,250 |
25 ene 2024 | 35.48 | 39.09 | 34.70 | 37.19 | 37.19 | 15,618,530 |
24 ene 2024 | 35.00 | 37.52 | 34.87 | 35.62 | 35.62 | 18,783,570 |
23 ene 2024 | 31.57 | 34.11 | 30.41 | 34.11 | 34.11 | 7,524,560 |
22 ene 2024 | 33.26 | 33.66 | 30.29 | 31.01 | 31.01 | 6,176,620 |
19 ene 2024 | 34.09 | 34.14 | 32.93 | 33.37 | 33.37 | 5,825,410 |
18 ene 2024 | 32.71 | 34.51 | 31.91 | 34.51 | 34.51 | 9,451,660 |
17 ene 2024 | 34.10 | 34.10 | 32.83 | 32.93 | 32.93 | 4,706,400 |
16 ene 2024 | 33.50 | 33.86 | 32.92 | 33.73 | 33.73 | 6,102,230 |
15 ene 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
12 ene 2024 | 32.64 | 33.92 | 32.64 | 33.32 | 33.32 | 9,939,630 |
11 ene 2024 | 29.53 | 32.62 | 29.38 | 32.62 | 32.62 | 3,790,610 |
10 ene 2024 | 30.95 | 31.15 | 29.65 | 29.65 | 29.65 | 4,326,900 |
09 ene 2024 | 32.38 | 32.74 | 30.30 | 30.92 | 30.92 | 6,903,630 |
08 ene 2024 | 32.20 | 32.99 | 31.80 | 32.75 | 32.75 | 5,352,440 |
05 ene 2024 | 33.73 | 33.76 | 31.88 | 32.41 | 32.41 | 7,198,680 |
04 ene 2024 | 34.23 | 34.98 | 33.70 | 34.06 | 34.06 | 9,005,610 |
03 ene 2024 | 32.70 | 36.08 | 32.35 | 34.99 | 34.99 | 14,614,680 |
02 ene 2024 | 32.63 | 33.01 | 32.24 | 32.92 | 32.92 | 6,920,480 |
29 dic 2023 | 32.12 | 32.70 | 31.71 | 32.70 | 32.70 | 9,312,769 |
28 dic 2023 | 33.69 | 33.69 | 31.78 | 32.12 | 32.12 | 12,773,161 |
*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. |