Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 jun 2024 | 29.88 | 30.88 | 29.21 | 30.28 | 30.28 | 26,357,168 |
06 jun 2024 | 30.66 | 31.09 | 29.64 | 29.80 | 29.80 | 25,230,568 |
05 jun 2024 | 29.18 | 31.45 | 29.18 | 30.10 | 30.10 | 30,852,079 |
04 jun 2024 | 28.41 | 29.30 | 27.78 | 28.95 | 28.95 | 15,199,567 |
03 jun 2024 | 28.48 | 29.48 | 28.22 | 28.56 | 28.56 | 14,622,386 |
31 may 2024 | 29.04 | 29.58 | 28.35 | 28.40 | 28.40 | 20,162,550 |
30 may 2024 | 28.41 | 29.65 | 28.14 | 29.19 | 29.19 | 11,315,520 |
29 may 2024 | 28.99 | 29.65 | 28.46 | 28.73 | 28.73 | 11,277,528 |
28 may 2024 | 29.20 | 30.51 | 28.63 | 29.26 | 29.26 | 18,493,227 |
27 may 2024 | 28.48 | 29.68 | 27.51 | 29.44 | 29.44 | 17,087,612 |
24 may 2024 | 28.89 | 29.30 | 28.46 | 28.46 | 28.46 | 11,273,867 |
23 may 2024 | 30.55 | 30.59 | 29.18 | 29.25 | 29.25 | 12,679,182 |
22 may 2024 | 30.33 | 30.66 | 30.00 | 30.47 | 30.47 | 9,992,210 |
21 may 2024 | 30.02 | 30.65 | 29.86 | 30.27 | 30.27 | 13,138,196 |
20 may 2024 | 31.00 | 31.20 | 29.78 | 30.25 | 30.25 | 20,818,972 |
17 may 2024 | 28.70 | 31.44 | 28.56 | 31.15 | 31.15 | 36,868,468 |
16 may 2024 | 27.55 | 28.89 | 27.00 | 28.35 | 28.35 | 17,951,087 |
15 may 2024 | 27.30 | 28.15 | 26.86 | 27.29 | 27.29 | 9,043,925 |
14 may 2024 | 27.58 | 28.08 | 27.15 | 27.36 | 27.36 | 9,022,566 |
13 may 2024 | 27.76 | 28.64 | 27.00 | 27.36 | 27.36 | 13,972,975 |
10 may 2024 | 30.28 | 30.56 | 28.10 | 28.17 | 28.17 | 19,172,716 |
09 may 2024 | 28.98 | 30.60 | 28.82 | 30.28 | 30.28 | 15,507,074 |
08 may 2024 | 29.19 | 29.44 | 28.50 | 29.00 | 29.00 | 8,587,153 |
07 may 2024 | 29.07 | 29.88 | 28.80 | 29.26 | 29.26 | 7,483,251 |
06 may 2024 | 29.85 | 29.98 | 29.02 | 29.07 | 29.07 | 9,153,127 |
30 abr 2024 | 30.08 | 30.18 | 29.18 | 29.35 | 29.35 | 8,418,975 |
29 abr 2024 | 29.29 | 30.20 | 29.20 | 30.02 | 30.02 | 12,488,532 |
26 abr 2024 | 28.70 | 29.65 | 28.68 | 29.29 | 29.29 | 12,115,228 |
25 abr 2024 | 27.96 | 29.44 | 27.79 | 28.80 | 28.80 | 12,719,478 |
24 abr 2024 | 26.72 | 28.40 | 26.66 | 28.17 | 28.17 | 14,819,623 |
23 abr 2024 | 26.18 | 26.67 | 25.83 | 26.48 | 26.48 | 9,627,007 |
22 abr 2024 | 25.35 | 26.17 | 24.92 | 25.87 | 25.87 | 9,511,512 |
19 abr 2024 | 26.91 | 26.91 | 25.62 | 25.68 | 25.68 | 13,111,924 |
18 abr 2024 | 26.70 | 27.77 | 26.07 | 27.14 | 27.14 | 11,987,443 |
17 abr 2024 | 26.60 | 27.40 | 26.51 | 27.13 | 27.13 | 14,889,591 |
16 abr 2024 | 27.50 | 27.93 | 26.20 | 26.40 | 26.40 | 14,322,618 |
15 abr 2024 | 27.78 | 28.84 | 27.59 | 27.93 | 27.93 | 10,613,750 |
12 abr 2024 | 28.20 | 28.80 | 27.70 | 27.79 | 27.79 | 13,493,583 |
11 abr 2024 | 28.99 | 29.82 | 28.12 | 28.20 | 28.20 | 17,599,674 |
10 abr 2024 | 31.61 | 31.97 | 28.71 | 29.30 | 29.30 | 23,480,894 |
09 abr 2024 | 31.05 | 32.80 | 31.05 | 32.35 | 32.35 | 15,605,316 |
08 abr 2024 | 31.28 | 31.85 | 30.88 | 30.90 | 30.90 | 8,364,031 |
03 abr 2024 | 31.86 | 32.39 | 30.77 | 31.68 | 31.68 | 12,005,548 |
02 abr 2024 | 32.94 | 33.10 | 31.82 | 32.08 | 32.08 | 13,886,045 |
01 abr 2024 | 33.77 | 33.87 | 32.70 | 33.16 | 33.16 | 16,443,997 |
29 mar 2024 | 31.15 | 33.78 | 30.98 | 33.60 | 33.60 | 16,459,466 |
28 mar 2024 | 30.50 | 31.76 | 30.50 | 31.45 | 31.45 | 13,910,956 |
27 mar 2024 | 31.86 | 32.25 | 30.58 | 30.60 | 30.60 | 11,627,103 |
26 mar 2024 | 32.80 | 33.60 | 31.53 | 32.23 | 32.23 | 18,604,757 |
25 mar 2024 | 35.68 | 35.83 | 33.00 | 33.10 | 33.10 | 20,474,702 |
22 mar 2024 | 33.27 | 34.94 | 33.27 | 34.50 | 34.50 | 22,560,107 |
21 mar 2024 | 34.00 | 34.28 | 32.92 | 33.40 | 33.40 | 16,400,296 |
20 mar 2024 | 32.11 | 34.18 | 32.06 | 33.59 | 33.59 | 22,946,576 |
19 mar 2024 | 30.75 | 33.17 | 30.56 | 31.94 | 31.94 | 25,354,855 |
18 mar 2024 | 29.89 | 30.86 | 29.71 | 30.80 | 30.80 | 14,068,910 |
15 mar 2024 | 29.61 | 29.97 | 29.09 | 29.86 | 29.86 | 9,248,837 |
14 mar 2024 | 30.16 | 30.45 | 29.19 | 29.59 | 29.59 | 12,744,099 |
13 mar 2024 | 30.40 | 31.13 | 29.88 | 30.56 | 30.56 | 18,902,724 |
12 mar 2024 | 30.11 | 30.74 | 29.69 | 30.14 | 30.14 | 13,910,844 |
11 mar 2024 | 30.00 | 30.32 | 29.09 | 30.28 | 30.28 | 22,481,577 |
08 mar 2024 | 27.84 | 31.27 | 27.77 | 30.94 | 30.94 | 26,508,100 |
07 mar 2024 | 28.60 | 29.29 | 28.00 | 28.00 | 28.00 | 10,372,887 |
06 mar 2024 | 28.30 | 28.74 | 27.58 | 28.21 | 28.21 | 10,171,664 |
05 mar 2024 | 29.35 | 29.76 | 28.31 | 28.64 | 28.64 | 17,178,788 |
04 mar 2024 | 29.24 | 30.15 | 28.91 | 29.89 | 29.89 | 16,512,810 |
01 mar 2024 | 29.06 | 30.04 | 28.80 | 29.47 | 29.47 | 17,972,355 |
29 feb 2024 | 26.90 | 29.47 | 26.80 | 28.99 | 28.99 | 21,815,642 |
28 feb 2024 | 29.10 | 29.74 | 27.03 | 27.06 | 27.06 | 18,543,777 |
27 feb 2024 | 27.86 | 29.47 | 27.17 | 29.20 | 29.20 | 23,041,416 |
26 feb 2024 | 27.10 | 28.96 | 27.06 | 28.04 | 28.04 | 20,404,934 |
23 feb 2024 | 26.71 | 26.87 | 26.00 | 26.80 | 26.80 | 13,993,301 |
22 feb 2024 | 25.53 | 26.80 | 25.53 | 26.56 | 26.56 | 14,346,522 |
21 feb 2024 | 25.46 | 26.50 | 25.24 | 25.76 | 25.76 | 12,689,253 |
20 feb 2024 | 25.60 | 25.96 | 25.09 | 25.75 | 25.75 | 13,566,601 |
19 feb 2024 | 26.88 | 26.88 | 25.20 | 26.05 | 26.05 | 16,409,624 |
08 feb 2024 | 24.65 | 27.42 | 24.36 | 25.90 | 25.90 | 19,886,767 |
07 feb 2024 | 22.88 | 24.50 | 22.68 | 24.35 | 24.35 | 19,561,865 |
06 feb 2024 | 20.64 | 23.00 | 20.40 | 22.85 | 22.85 | 17,672,317 |
05 feb 2024 | 22.40 | 22.50 | 19.88 | 20.79 | 20.79 | 19,678,732 |
02 feb 2024 | 23.87 | 24.06 | 21.52 | 22.59 | 22.59 | 15,033,398 |
01 feb 2024 | 24.16 | 24.50 | 23.31 | 23.85 | 23.85 | 12,812,354 |
31 ene 2024 | 25.40 | 26.00 | 23.96 | 24.00 | 24.00 | 16,234,690 |
30 ene 2024 | 26.44 | 26.89 | 25.10 | 25.19 | 25.19 | 15,559,372 |
29 ene 2024 | 28.05 | 28.48 | 26.50 | 26.60 | 26.60 | 14,534,799 |
26 ene 2024 | 29.73 | 29.92 | 27.58 | 27.88 | 27.88 | 19,099,285 |
25 ene 2024 | 29.68 | 30.31 | 29.24 | 29.99 | 29.99 | 12,392,507 |
24 ene 2024 | 29.93 | 30.03 | 28.43 | 29.60 | 29.60 | 8,286,932 |
23 ene 2024 | 29.01 | 30.25 | 28.51 | 29.87 | 29.87 | 9,248,017 |
22 ene 2024 | 31.68 | 32.08 | 28.68 | 29.13 | 29.13 | 13,199,048 |
19 ene 2024 | 32.51 | 33.20 | 31.51 | 31.52 | 31.52 | 7,049,230 |
18 ene 2024 | 32.04 | 32.58 | 31.48 | 32.47 | 32.47 | 8,344,990 |
17 ene 2024 | 34.27 | 34.50 | 32.24 | 32.24 | 32.24 | 9,879,376 |
16 ene 2024 | 33.91 | 34.89 | 33.66 | 34.30 | 34.30 | 5,818,915 |
15 ene 2024 | 34.50 | 35.43 | 33.90 | 33.95 | 33.95 | 5,736,645 |
12 ene 2024 | 34.99 | 35.57 | 34.40 | 34.50 | 34.50 | 5,249,844 |
11 ene 2024 | 34.11 | 35.80 | 34.11 | 35.00 | 35.00 | 5,683,719 |
10 ene 2024 | 34.79 | 35.07 | 33.92 | 34.23 | 34.23 | 4,587,931 |
09 ene 2024 | 34.80 | 35.80 | 34.50 | 34.65 | 34.65 | 5,754,525 |
08 ene 2024 | 36.29 | 36.75 | 34.44 | 34.44 | 34.44 | 8,401,620 |
05 ene 2024 | 37.41 | 38.80 | 36.30 | 36.48 | 36.48 | 6,570,100 |
*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. |