Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 31.09 | 31.64 | 31.24 | 31.36 | 31.36 | 4,155 |
15 may 2024 | 30.76 | 31.80 | 30.68 | 30.76 | 30.76 | 3,556 |
14 may 2024 | 30.09 | 30.44 | 29.80 | 30.15 | 30.15 | 11,687 |
13 may 2024 | 29.57 | 30.12 | 29.26 | 30.09 | 30.09 | 1,106 |
10 may 2024 | 29.51 | 29.56 | 28.92 | 29.49 | 29.49 | 16,645 |
09 may 2024 | 29.53 | 29.72 | 29.28 | 29.33 | 29.33 | 2,179 |
08 may 2024 | 29.43 | 29.98 | 29.48 | 29.72 | 29.72 | 2,292 |
07 may 2024 | 29.12 | 29.60 | 29.24 | 29.43 | 29.43 | 2,855 |
03 may 2024 | 27.87 | 28.84 | 27.93 | 28.51 | 28.51 | 84,251 |
02 may 2024 | 26.93 | 27.70 | 27.69 | 27.61 | 27.61 | 46,811 |
01 may 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
30 abr 2024 | 26.76 | 27.40 | 26.74 | 27.13 | 27.13 | 23,950 |
29 abr 2024 | 27.09 | 27.26 | 26.58 | 27.20 | 27.20 | 25,064 |
26 abr 2024 | 27.42 | 27.74 | 26.52 | 26.60 | 26.60 | 30,094 |
25 abr 2024 | 30.25 | 30.04 | 26.22 | 26.44 | 26.44 | 519,136 |
24 abr 2024 | 31.46 | 32.02 | 31.28 | 31.50 | 31.50 | 40,128 |
23 abr 2024 | 32.26 | 32.38 | 31.00 | 31.15 | 31.15 | 57,192 |
22 abr 2024 | 32.90 | 32.92 | 32.30 | 32.51 | 32.51 | 16,509 |
19 abr 2024 | 32.71 | 33.56 | 32.76 | 33.21 | 33.21 | 16,905 |
18 abr 2024 | 34.81 | 35.02 | 34.64 | 34.66 | 34.66 | 7,951 |
17 abr 2024 | 34.52 | 34.90 | 34.62 | 34.74 | 34.74 | 2,885 |
16 abr 2024 | 34.68 | 34.80 | 34.44 | 34.89 | 34.89 | 4,593 |
15 abr 2024 | 35.71 | 35.74 | 35.20 | 35.73 | 35.73 | 205,151 |
12 abr 2024 | 37.43 | 37.54 | 35.40 | 35.67 | 35.67 | 161,669 |
11 abr 2024 | 36.75 | 37.18 | 36.58 | 36.80 | 36.80 | 81,844 |
10 abr 2024 | 36.80 | 37.22 | 36.24 | 37.12 | 37.12 | 52,325 |
09 abr 2024 | 36.53 | 37.30 | 36.50 | 36.49 | 36.49 | 6,569 |
08 abr 2024 | 36.55 | 36.96 | 36.16 | 36.69 | 36.69 | 72,890 |
05 abr 2024 | 35.69 | 36.94 | 36.06 | 36.69 | 36.69 | 43,972 |
04 abr 2024 | 34.58 | 36.32 | 34.52 | 36.02 | 36.02 | 15,601 |
03 abr 2024 | 31.44 | 34.60 | 31.40 | 34.42 | 34.42 | 20,731 |
02 abr 2024 | 31.89 | 32.14 | 31.24 | 31.56 | 31.56 | 5,887 |
28 mar 2024 | 32.32 | 32.28 | 31.70 | 31.69 | 31.69 | 4,393 |
27 mar 2024 | 31.75 | 32.32 | 31.34 | 32.12 | 32.12 | 7,886 |
26 mar 2024 | 30.60 | 31.80 | 30.24 | 31.63 | 31.63 | 4,846 |
25 mar 2024 | 30.54 | 30.88 | 30.40 | 30.81 | 30.81 | 3,605 |
22 mar 2024 | 30.66 | 31.22 | 30.46 | 30.81 | 30.81 | 3,527 |
21 mar 2024 | 30.99 | 32.16 | 30.82 | 31.13 | 31.13 | 15,362 |
20 mar 2024 | 30.07 | 30.52 | 29.82 | 30.35 | 30.35 | 31,748 |
19 mar 2024 | 29.64 | 30.00 | 29.52 | 29.88 | 29.88 | 7,819 |
18 mar 2024 | 29.55 | 30.12 | 29.72 | 30.05 | 30.05 | 5,866 |
15 mar 2024 | 29.66 | 29.96 | 29.58 | 29.84 | 29.84 | 15,768 |
14 mar 2024 | 29.47 | 29.84 | 29.64 | 29.57 | 29.57 | 1,777 |
13 mar 2024 | 30.01 | 30.00 | 29.50 | 29.76 | 29.76 | 17,305 |
12 mar 2024 | 30.52 | 30.32 | 29.90 | 30.07 | 30.07 | 10,531 |
11 mar 2024 | 30.21 | 30.62 | 30.04 | 30.07 | 30.07 | 4,902 |
08 mar 2024 | 30.81 | 30.66 | 30.34 | 30.48 | 30.48 | 56,639 |
07 mar 2024 | 30.31 | 31.02 | 30.25 | 30.72 | 30.72 | 20,876 |
06 mar 2024 | 29.68 | 30.30 | 29.68 | 30.29 | 30.29 | 8,026 |
05 mar 2024 | 30.19 | 30.10 | 29.40 | 29.60 | 29.60 | 4,491 |
04 mar 2024 | 30.03 | 30.12 | 29.60 | 30.07 | 30.07 | 8,005 |
01 mar 2024 | 29.49 | 30.46 | 29.82 | 30.09 | 30.09 | 7,256 |
29 feb 2024 | 29.25 | 30.24 | 28.56 | 29.33 | 29.33 | 165,505 |
28 feb 2024 | 29.72 | 29.56 | 28.97 | 29.29 | 29.29 | 54,847 |
27 feb 2024 | 29.27 | 29.76 | 29.42 | 29.70 | 29.70 | 5,796 |
26 feb 2024 | 29.68 | 29.80 | 29.14 | 29.45 | 29.45 | 4,635 |
23 feb 2024 | 30.29 | 30.15 | 29.58 | 29.76 | 29.76 | 13,552 |
22 feb 2024 | 30.01 | 30.20 | 29.74 | 29.90 | 29.90 | 110,549 |
21 feb 2024 | 29.74 | 29.84 | 29.64 | 29.66 | 29.66 | 1,972 |
20 feb 2024 | 29.86 | 30.25 | 29.70 | 29.78 | 29.78 | 27,856 |
19 feb 2024 | 31.03 | 30.84 | 29.98 | 30.31 | 30.31 | 3,152 |
16 feb 2024 | 30.70 | 31.50 | 31.00 | 31.11 | 31.11 | 101,759 |
15 feb 2024 | 31.17 | 31.18 | 30.90 | 31.09 | 31.09 | 23,077 |
14 feb 2024 | 31.11 | 31.10 | 30.78 | 31.09 | 31.09 | 19,964 |
13 feb 2024 | 31.85 | 31.82 | 30.40 | 30.95 | 30.95 | 34,463 |
12 feb 2024 | 31.38 | 32.24 | 31.58 | 31.73 | 31.73 | 160,030 |
09 feb 2024 | 32.84 | 32.14 | 31.20 | 31.50 | 31.50 | 18,954 |
08 feb 2024 | 32.08 | 33.22 | 32.02 | 32.73 | 32.73 | 42,478 |
07 feb 2024 | 33.27 | 33.48 | 32.34 | 32.53 | 32.53 | 17,484 |
06 feb 2024 | 34.37 | 34.58 | 33.00 | 33.16 | 33.16 | 31,800 |
05 feb 2024 | 33.08 | 33.90 | 33.38 | 33.57 | 33.57 | 36,217 |
02 feb 2024 | 33.25 | 33.88 | 32.86 | 33.04 | 33.04 | 43,846 |
01 feb 2024 | 33.08 | 33.46 | 32.70 | 32.75 | 32.75 | 26,484 |
31 ene 2024 | 31.83 | 32.98 | 32.00 | 32.71 | 32.71 | 41,067 |
30 ene 2024 | 32.49 | 32.12 | 31.38 | 31.65 | 31.65 | 27,335 |
29 ene 2024 | 31.81 | 32.52 | 31.43 | 32.49 | 32.49 | 20,150 |
26 ene 2024 | 32.24 | 32.22 | 31.90 | 31.97 | 31.97 | 4,276 |
25 ene 2024 | 33.04 | 33.16 | 31.58 | 32.49 | 32.49 | 78,024 |
24 ene 2024 | 33.55 | 34.38 | 33.20 | 34.21 | 34.21 | 30,612 |
23 ene 2024 | 33.27 | 34.70 | 33.34 | 33.57 | 33.57 | 29,824 |
22 ene 2024 | 32.63 | 33.14 | 32.60 | 33.06 | 33.06 | 1,861 |
19 ene 2024 | 32.34 | 32.30 | 31.90 | 32.26 | 32.26 | 18,627 |
18 ene 2024 | 31.65 | 32.24 | 31.44 | 32.08 | 32.08 | 9,973 |
17 ene 2024 | 31.83 | 32.18 | 31.12 | 31.61 | 31.61 | 14,078 |
16 ene 2024 | 33.25 | 32.84 | 31.82 | 32.36 | 32.36 | 16,203 |
15 ene 2024 | 33.26 | 33.40 | 33.20 | 33.43 | 33.43 | 6,217 |
12 ene 2024 | 32.32 | 33.32 | 32.88 | 33.10 | 33.10 | 20,656 |
11 ene 2024 | 31.77 | 32.42 | 31.71 | 31.89 | 31.89 | 37,097 |
10 ene 2024 | 32.57 | 32.56 | 31.64 | 31.61 | 31.61 | 45,366 |
09 ene 2024 | 33.31 | 33.00 | 32.58 | 32.65 | 32.65 | 6,577 |
08 ene 2024 | 33.78 | 33.62 | 32.90 | 33.16 | 33.16 | 4,692 |
05 ene 2024 | 33.21 | 33.72 | 32.86 | 33.47 | 33.47 | 4,039 |
04 ene 2024 | 33.06 | 33.44 | 32.76 | 33.16 | 33.16 | 9,270 |
03 ene 2024 | 34.42 | 33.98 | 32.94 | 33.04 | 33.04 | 11,849 |
02 ene 2024 | 35.34 | 35.13 | 33.94 | 34.72 | 34.72 | 18,072 |
29 dic 2023 | 34.76 | 35.26 | 34.60 | 35.01 | 35.01 | 7,934 |
28 dic 2023 | 34.52 | 34.70 | 34.50 | 34.60 | 34.60 | 8,369 |
27 dic 2023 | 34.60 | 34.76 | 34.26 | 34.37 | 34.37 | 6,265 |
22 dic 2023 | 34.29 | 34.64 | 33.98 | 34.29 | 34.29 | 10,915 |
21 dic 2023 | 34.56 | 34.58 | 34.08 | 34.17 | 34.17 | 3,385 |
*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. |