Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 44.20 | 44.20 | 43.90 | 43.95 | 43.95 | 6,050 |
27 jun 2024 | 44.10 | 44.20 | 43.75 | 43.85 | 43.85 | 32,235 |
26 jun 2024 | 43.60 | 44.50 | 43.60 | 44.50 | 44.50 | 24,000 |
25 jun 2024 | 44.90 | 44.90 | 44.05 | 44.50 | 44.50 | 28,000 |
24 jun 2024 | 43.35 | 44.35 | 43.25 | 44.25 | 44.25 | 30,000 |
21 jun 2024 | 44.15 | 44.15 | 43.50 | 43.60 | 43.60 | 30,000 |
20 jun 2024 | 43.85 | 44.20 | 43.70 | 44.15 | 44.15 | 19,000 |
19 jun 2024 | 43.75 | 44.25 | 43.70 | 44.05 | 44.05 | 29,000 |
18 jun 2024 | 44.20 | 44.45 | 44.10 | 44.10 | 44.10 | 12,000 |
17 jun 2024 | 44.00 | 44.25 | 44.00 | 44.20 | 44.20 | 10,013 |
14 jun 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1,000 |
13 jun 2024 | 43.90 | 44.30 | 43.50 | 43.95 | 43.95 | 24,000 |
12 jun 2024 | 44.55 | 44.55 | 43.80 | 43.85 | 43.85 | 71,022 |
11 jun 2024 | 44.90 | 44.90 | 44.55 | 44.55 | 44.55 | 8,030 |
07 jun 2024 | 44.70 | 45.05 | 44.50 | 45.05 | 45.05 | 40,000 |
06 jun 2024 | 45.00 | 45.20 | 44.55 | 45.20 | 45.20 | 10,000 |
05 jun 2024 | 45.40 | 45.45 | 45.00 | 45.00 | 45.00 | 25,118 |
04 jun 2024 | 45.30 | 45.60 | 45.20 | 45.40 | 45.40 | 16,000 |
03 jun 2024 | 45.20 | 45.45 | 44.80 | 45.40 | 45.40 | 19,000 |
31 may 2024 | 45.00 | 45.15 | 44.50 | 45.15 | 45.15 | 19,000 |
30 may 2024 | 45.05 | 45.05 | 44.65 | 44.70 | 44.70 | 11,000 |
29 may 2024 | 45.10 | 45.20 | 44.50 | 45.05 | 45.05 | 15,010 |
28 may 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 1,051 |
27 may 2024 | 44.20 | 45.00 | 44.10 | 45.00 | 45.00 | 16,001 |
24 may 2024 | 44.70 | 44.70 | 44.15 | 44.30 | 44.30 | 23,000 |
23 may 2024 | 44.75 | 44.90 | 44.65 | 44.70 | 44.70 | 16,876 |
22 may 2024 | 45.10 | 45.15 | 44.85 | 44.90 | 44.90 | 22,015 |
21 may 2024 | 45.10 | 45.10 | 44.90 | 45.10 | 45.10 | 18,000 |
20 may 2024 | 45.30 | 45.45 | 45.20 | 45.30 | 45.30 | 28,000 |
17 may 2024 | 45.30 | 45.30 | 43.40 | 45.30 | 45.30 | 30,000 |
16 may 2024 | 45.40 | 45.75 | 45.35 | 45.70 | 45.70 | 57,000 |
15 may 2024 | 45.00 | 45.30 | 44.90 | 45.30 | 45.30 | 38,000 |
14 may 2024 | 45.20 | 45.45 | 45.20 | 45.20 | 45.20 | 24,000 |
13 may 2024 | 45.50 | 46.00 | 45.20 | 45.20 | 45.20 | 22,000 |
10 may 2024 | 45.00 | 45.50 | 45.00 | 45.50 | 45.50 | 14,000 |
09 may 2024 | 46.10 | 46.90 | 45.55 | 45.55 | 45.55 | 56,000 |
08 may 2024 | 45.20 | 45.95 | 45.15 | 45.95 | 45.95 | 29,041 |
07 may 2024 | 44.80 | 45.30 | 44.60 | 45.30 | 45.30 | 54,000 |
06 may 2024 | 45.00 | 45.90 | 45.00 | 45.10 | 45.10 | 76,000 |
03 may 2024 | 44.65 | 44.65 | 44.25 | 44.60 | 44.60 | 22,059 |
02 may 2024 | 43.90 | 44.45 | 43.70 | 44.40 | 44.40 | 22,000 |
30 abr 2024 | 43.90 | 44.00 | 43.80 | 44.00 | 44.00 | 21,000 |
29 abr 2024 | 43.80 | 43.95 | 43.80 | 43.95 | 43.95 | 8,000 |
26 abr 2024 | 43.90 | 44.30 | 43.60 | 44.25 | 44.25 | 30,056 |
25 abr 2024 | 43.90 | 43.90 | 43.40 | 43.50 | 43.50 | 10,223 |
24 abr 2024 | 43.15 | 44.00 | 43.15 | 44.00 | 44.00 | 30,000 |
23 abr 2024 | 43.85 | 43.90 | 43.50 | 43.75 | 43.75 | 45,020 |
22 abr 2024 | 44.00 | 44.05 | 43.25 | 43.30 | 43.30 | 40,000 |
19 abr 2024 | 44.25 | 44.25 | 43.15 | 44.05 | 44.05 | 65,537 |
18 abr 2024 | 44.80 | 44.80 | 44.20 | 44.25 | 44.25 | 47,119 |
17 abr 2024 | 44.15 | 44.95 | 44.15 | 44.80 | 44.80 | 22,050 |
16 abr 2024 | 45.25 | 45.25 | 44.10 | 44.55 | 44.55 | 44,000 |
15 abr 2024 | 45.50 | 45.55 | 45.30 | 45.30 | 45.30 | 38,000 |
12 abr 2024 | 45.45 | 45.50 | 44.55 | 45.40 | 45.40 | 28,000 |
11 abr 2024 | 44.75 | 45.05 | 44.65 | 44.85 | 44.85 | 10,000 |
10 abr 2024 | 44.85 | 45.10 | 44.50 | 45.10 | 45.10 | 23,030 |
09 abr 2024 | 44.50 | 44.65 | 44.50 | 44.65 | 44.65 | 28,000 |
08 abr 2024 | 44.30 | 45.10 | 44.30 | 44.50 | 44.50 | 11,138 |
03 abr 2024 | 45.00 | 45.00 | 44.20 | 44.30 | 44.30 | 28,000 |
02 abr 2024 | 45.10 | 45.60 | 45.00 | 45.10 | 45.10 | 16,000 |
01 abr 2024 | 45.60 | 45.90 | 45.05 | 45.10 | 45.10 | 37,000 |
29 mar 2024 | 46.35 | 46.35 | 45.05 | 45.25 | 45.25 | 81,000 |
28 mar 2024 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | 62,000 |
27 mar 2024 | 46.95 | 47.10 | 46.60 | 46.90 | 46.90 | 44,000 |
26 mar 2024 | 46.60 | 47.40 | 46.10 | 46.95 | 46.95 | 83,350 |
25 mar 2024 | 45.10 | 46.75 | 45.05 | 46.60 | 46.60 | 75,025 |
22 mar 2024 | 45.60 | 45.60 | 44.50 | 45.10 | 45.10 | 62,050 |
21 mar 2024 | 46.35 | 46.60 | 45.05 | 45.75 | 45.75 | 119,100 |
20 mar 2024 | 42.15 | 46.35 | 42.15 | 46.35 | 46.35 | 285,014 |
19 mar 2024 | 42.00 | 42.15 | 41.80 | 42.15 | 42.15 | 13,001 |
18 mar 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 3,000 |
15 mar 2024 | 42.15 | 42.45 | 41.65 | 41.75 | 41.75 | 22,000 |
14 mar 2024 | 41.80 | 42.65 | 41.80 | 42.40 | 42.40 | 30,000 |
13 mar 2024 | 41.70 | 42.00 | 41.25 | 41.80 | 41.80 | 24,000 |
12 mar 2024 | 40.65 | 42.00 | 40.55 | 41.65 | 41.65 | 22,035 |
11 mar 2024 | 40.50 | 40.80 | 40.50 | 40.55 | 40.55 | 18,465 |
08 mar 2024 | 40.95 | 41.00 | 40.40 | 40.50 | 40.50 | 59,000 |
07 mar 2024 | 41.30 | 41.50 | 41.00 | 41.00 | 41.00 | 36,020 |
06 mar 2024 | 41.80 | 41.80 | 41.40 | 41.40 | 41.40 | 21,000 |
05 mar 2024 | 42.40 | 42.40 | 41.40 | 41.40 | 41.40 | 50,120 |
04 mar 2024 | 42.15 | 42.40 | 41.95 | 42.40 | 42.40 | 15,000 |
01 mar 2024 | 42.80 | 42.90 | 42.50 | 42.50 | 42.50 | 24,000 |
29 feb 2024 | 43.30 | 43.30 | 42.55 | 42.95 | 42.95 | 8,000 |
27 feb 2024 | 43.90 | 43.90 | 43.00 | 43.30 | 43.30 | 40,030 |
26 feb 2024 | 42.50 | 44.50 | 42.50 | 43.90 | 43.90 | 85,000 |
23 feb 2024 | 41.30 | 42.00 | 41.30 | 42.00 | 42.00 | 18,000 |
22 feb 2024 | 41.25 | 41.40 | 41.25 | 41.30 | 41.30 | 11,000 |
21 feb 2024 | 41.70 | 42.00 | 41.45 | 41.45 | 41.45 | 36,000 |
20 feb 2024 | 41.80 | 41.90 | 41.40 | 41.45 | 41.45 | 58,000 |
19 feb 2024 | 42.10 | 42.50 | 41.80 | 41.80 | 41.80 | 58,015 |
16 feb 2024 | 42.85 | 42.90 | 42.50 | 42.50 | 42.50 | 24,000 |
15 feb 2024 | 43.15 | 43.15 | 42.85 | 42.85 | 42.85 | 13,100 |
05 feb 2024 | 43.85 | 43.85 | 43.10 | 43.15 | 43.15 | 8,000 |
02 feb 2024 | 42.85 | 43.70 | 42.85 | 43.70 | 43.70 | 7,000 |
01 feb 2024 | 42.80 | 43.75 | 42.80 | 43.70 | 43.70 | 9,000 |
31 ene 2024 | 43.20 | 43.20 | 43.10 | 43.10 | 43.10 | 2,000 |
30 ene 2024 | 43.50 | 43.50 | 42.80 | 43.40 | 43.40 | 25,100 |
29 ene 2024 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | 15,010 |
26 ene 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2,000 |
25 ene 2024 | 44.00 | 44.85 | 43.70 | 43.70 | 43.70 | 11,000 |
*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. |