Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 40.05 | 40.95 | 40.05 | 40.55 | 40.55 | 11,009 |
22 may 2024 | 42.60 | 42.60 | 41.50 | 42.60 | 42.60 | 9,000 |
21 may 2024 | 42.65 | 42.65 | 42.60 | 42.60 | 42.60 | 5,000 |
20 may 2024 | 42.75 | 42.90 | 42.65 | 42.65 | 42.65 | 6,000 |
17 may 2024 | 41.90 | 42.95 | 41.90 | 42.75 | 42.75 | 5,000 |
16 may 2024 | 43.00 | 43.00 | 41.70 | 43.00 | 43.00 | 30,000 |
15 may 2024 | 43.95 | 43.95 | 42.70 | 42.95 | 42.95 | 6,000 |
14 may 2024 | 43.90 | 43.90 | 43.85 | 43.90 | 43.90 | 3,000 |
13 may 2024 | 43.85 | 43.90 | 43.85 | 43.90 | 43.90 | 2,000 |
10 may 2024 | 43.45 | 44.00 | 43.45 | 44.00 | 44.00 | 3,000 |
09 may 2024 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | 2,000 |
08 may 2024 | 43.20 | 43.20 | 43.20 | 46.60 | 46.60 | 1,000 |
07 may 2024 | 43.50 | 43.50 | 43.00 | 43.00 | 43.00 | 4,000 |
06 may 2024 | 43.55 | 43.75 | 42.00 | 43.75 | 43.75 | 11,000 |
03 may 2024 | 41.30 | 43.55 | 41.30 | 44.25 | 44.25 | 9,000 |
02 may 2024 | 41.00 | 41.30 | 40.55 | 45.00 | 45.00 | 16,000 |
30 abr 2024 | 44.50 | 44.95 | 43.10 | 44.95 | 44.95 | 6,000 |
29 abr 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
26 abr 2024 | 47.00 | 47.00 | 45.20 | 45.20 | 45.20 | 3,000 |
25 abr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 1,000 |
24 abr 2024 | 45.00 | 45.00 | 44.15 | 47.90 | 47.90 | 5,000 |
23 abr 2024 | 44.05 | 44.05 | 44.05 | 49.00 | 49.00 | 1,000 |
22 abr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 4,000 |
19 abr 2024 | 46.85 | 46.85 | 45.00 | 46.25 | 46.25 | 5,000 |
18 abr 2024 | 42.50 | 45.75 | 42.00 | 45.75 | 45.75 | 10,000 |
17 abr 2024 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | 4,000 |
16 abr 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
15 abr 2024 | 45.10 | 45.10 | 43.50 | 43.50 | 43.50 | 12,000 |
12 abr 2024 | 46.00 | 46.00 | 44.85 | 44.85 | 44.85 | 17,000 |
11 abr 2024 | 48.00 | 48.00 | 44.20 | 45.05 | 45.05 | 22,000 |
10 abr 2024 | 49.35 | 49.35 | 48.00 | 48.35 | 48.35 | 18,000 |
09 abr 2024 | 46.55 | 50.60 | 45.20 | 49.35 | 49.35 | 324,000 |
08 abr 2024 | 43.50 | 47.30 | 43.50 | 46.00 | 46.00 | 72,000 |
03 abr 2024 | 43.35 | 43.35 | 43.00 | 40.60 | 40.60 | 4,000 |
02 abr 2024 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | 8,000 |
01 abr 2024 | 44.45 | 44.45 | 44.00 | 44.00 | 44.00 | 40,000 |
29 mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
28 mar 2024 | 44.60 | 44.65 | 43.95 | 43.95 | 43.95 | 20,000 |
27 mar 2024 | 45.10 | 45.10 | 42.65 | 43.00 | 43.00 | 25,000 |
26 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
25 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
22 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8,000 |
21 mar 2024 | 39.90 | 39.95 | 39.80 | 39.95 | 39.95 | 5,000 |
20 mar 2024 | 39.95 | 39.95 | 39.90 | 39.95 | 39.95 | 9,000 |
19 mar 2024 | 40.00 | 40.00 | 39.80 | 39.95 | 39.95 | 11,000 |
18 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
15 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2,000 |
14 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4,000 |
13 mar 2024 | 40.00 | 40.00 | 39.20 | 40.00 | 40.00 | 8,000 |
12 mar 2024 | 39.10 | 40.00 | 39.10 | 40.00 | 40.00 | 11,000 |
11 mar 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 3,000 |
08 mar 2024 | 39.50 | 39.55 | 39.50 | 39.55 | 39.55 | 6,000 |
07 mar 2024 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | 5,000 |
06 mar 2024 | 39.60 | 40.00 | 39.60 | 39.80 | 39.80 | 5,000 |
05 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2,000 |
04 mar 2024 | 40.05 | 40.05 | 40.00 | 40.00 | 40.00 | 6,000 |
01 mar 2024 | 40.00 | 40.05 | 40.00 | 40.05 | 40.05 | 12,000 |
29 feb 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
27 feb 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
26 feb 2024 | 39.00 | 41.95 | 39.00 | 41.95 | 41.95 | 5,000 |
23 feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3,000 |
22 feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
21 feb 2024 | 40.15 | 40.15 | 40.00 | 40.00 | 40.00 | 8,000 |
20 feb 2024 | 43.00 | 43.00 | 42.15 | 42.15 | 42.15 | 15,000 |
19 feb 2024 | 45.00 | 45.00 | 42.15 | 42.15 | 42.15 | 19,000 |
16 feb 2024 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | 21,000 |
15 feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 15,000 |
05 feb 2024 | 41.00 | 42.50 | 41.00 | 42.50 | 42.50 | 33,000 |
02 feb 2024 | 47.70 | 47.70 | 40.25 | 40.25 | 40.25 | 14,000 |
01 feb 2024 | 44.00 | 44.00 | 43.95 | 43.95 | 43.95 | 27,000 |
31 ene 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 13,000 |
30 ene 2024 | 41.80 | 41.80 | 41.00 | 41.00 | 41.00 | 19,000 |
29 ene 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 13,000 |
26 ene 2024 | 37.90 | 37.95 | 37.80 | 37.95 | 37.95 | 20,000 |
25 ene 2024 | 34.50 | 34.50 | 34.50 | 39.95 | 39.95 | 7,000 |
24 ene 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
23 ene 2024 | 40.00 | 40.00 | 36.20 | 36.20 | 36.20 | 7,000 |
22 ene 2024 | 41.00 | 42.85 | 40.00 | 40.00 | 40.00 | 7,000 |
19 ene 2024 | 41.50 | 41.50 | 41.50 | 44.00 | 44.00 | 4,000 |
18 ene 2024 | 43.95 | 43.95 | 41.50 | 48.40 | 48.40 | 5,000 |
17 ene 2024 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 5,000 |
16 ene 2024 | 44.80 | 44.80 | 44.80 | 45.45 | 45.45 | 3,000 |
15 ene 2024 | 38.95 | 41.50 | 38.95 | 41.40 | 41.40 | 17,001 |
12 ene 2024 | 39.00 | 39.00 | 38.95 | 42.80 | 42.80 | 7,000 |
11 ene 2024 | 38.95 | 38.95 | 38.95 | 42.90 | 42.90 | 3,000 |
10 ene 2024 | 36.05 | 40.00 | 36.05 | 39.00 | 39.00 | 6,000 |
09 ene 2024 | 39.60 | 39.60 | 39.60 | 43.60 | 43.60 | 1,000 |
08 ene 2024 | 39.65 | 39.65 | 39.05 | 39.65 | 39.65 | 174,000 |
05 ene 2024 | 35.00 | 36.05 | 35.00 | 36.05 | 36.05 | 20,000 |
04 ene 2024 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | 4,000 |
03 ene 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
02 ene 2024 | 33.80 | 33.80 | 33.00 | 33.00 | 33.00 | 5,000 |
29 dic 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3,000 |
28 dic 2023 | 34.10 | 35.00 | 34.00 | 34.00 | 34.00 | 6,000 |
27 dic 2023 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 2,000 |
26 dic 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4,000 |
25 dic 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 12,000 |
22 dic 2023 | 35.00 | 36.00 | 35.00 | 31.50 | 31.50 | 10,000 |
21 dic 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 15,000 |
20 dic 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 5,000 |
*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. |