Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 44.95 | 44.95 | 43.66 | 43.66 | 43.66 | 4,692 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 45.80 | 45.80 | 44.50 | 44.55 | 44.55 | 2,101 |
29 abr 2024 | 44.60 | 45.00 | 43.70 | 45.00 | 45.00 | 43,614 |
26 abr 2024 | 46.41 | 46.41 | 44.59 | 44.59 | 44.59 | 14,403 |
25 abr 2024 | 47.12 | 47.12 | 45.50 | 45.50 | 45.50 | 13,223 |
24 abr 2024 | 46.20 | 46.20 | 46.00 | 46.20 | 46.20 | 36,164 |
23 abr 2024 | 45.30 | 45.30 | 44.90 | 45.30 | 45.30 | 37,466 |
22 abr 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 1,956 |
19 abr 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 2,996 |
18 abr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 2,622 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 12,019 |
15 abr 2024 | 40.20 | 41.05 | 40.20 | 41.05 | 41.05 | 1,631 |
12 abr 2024 | 38.71 | 40.25 | 38.71 | 40.25 | 40.25 | 3,886 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 40.97 | 40.97 | 39.38 | 39.50 | 39.50 | 42,553 |
09 abr 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 27,662 |
08 abr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 4,288 |
05 abr 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 17,954 |
04 abr 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 8,268 |
03 abr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 8,216 |
02 abr 2024 | 36.40 | 36.41 | 36.40 | 36.41 | 36.41 | 2,882 |
01 abr 2024 | 35.70 | 35.70 | 35.05 | 35.70 | 35.70 | 11,631 |
28 mar 2024 | 35.65 | 35.65 | 34.97 | 35.00 | 35.00 | 12,683 |
27 mar 2024 | 36.40 | 36.40 | 35.68 | 35.68 | 35.68 | 6,386 |
26 mar 2024 | 36.31 | 36.50 | 36.31 | 36.40 | 36.40 | 27,553 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 37.05 | 37.05 | 36.60 | 37.05 | 37.05 | 6,795 |
21 mar 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 16,316 |
20 mar 2024 | 35.62 | 35.62 | 33.93 | 35.62 | 35.62 | 56,420 |
19 mar 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 10,283 |
18 mar 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 2,874 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 27.99 | 29.33 | 26.70 | 29.33 | 29.33 | 8,592 |
13 mar 2024 | 29.48 | 29.50 | 27.94 | 27.94 | 27.94 | 18,690 |
12 mar 2024 | 30.33 | 30.33 | 29.41 | 29.41 | 29.41 | 11,602 |
11 mar 2024 | 31.72 | 32.50 | 30.76 | 30.95 | 30.95 | 69,330 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 32.37 | 34.40 | 32.37 | 32.37 | 32.37 | 11,300 |
06 mar 2024 | 36.00 | 36.00 | 34.07 | 34.07 | 34.07 | 38,426 |
05 mar 2024 | 32.46 | 35.86 | 32.46 | 35.86 | 35.86 | 110,462 |
04 mar 2024 | 34.18 | 35.01 | 34.16 | 34.16 | 34.16 | 4,207 |
01 mar 2024 | 37.60 | 40.65 | 37.60 | 37.60 | 37.60 | 16,232 |
29 feb 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 2,989 |
28 feb 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 8,511 |
27 feb 2024 | 44.25 | 44.25 | 43.84 | 43.84 | 43.84 | 7,299 |
26 feb 2024 | 46.26 | 46.26 | 45.00 | 46.14 | 46.14 | 197,875 |
23 feb 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 65,536 |
22 feb 2024 | 41.70 | 43.20 | 41.70 | 43.20 | 43.20 | 37,325 |
21 feb 2024 | 42.55 | 42.55 | 41.20 | 42.55 | 42.55 | 164,483 |
20 feb 2024 | 40.60 | 41.72 | 40.60 | 41.72 | 41.72 | 72,459 |
16 feb 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 4,350 |
15 feb 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 2,770 |
14 feb 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 2,540 |
13 feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 12,587 |
12 feb 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 61,311 |
09 feb 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 10,704 |
08 feb 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 6,457 |
07 feb 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 54,170 |
06 feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 2,248 |
05 feb 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 1,115 |
02 feb 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 6,936 |
01 feb 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | 15,498 |
31 ene 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 2,679 |
30 ene 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 14,605 |
29 ene 2024 | 55.15 | 55.21 | 54.00 | 55.21 | 55.21 | 64,958 |
26 ene 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
25 ene 2024 | 56.33 | 56.33 | 54.13 | 54.13 | 54.13 | 21,782 |
24 ene 2024 | 56.00 | 56.00 | 55.23 | 55.23 | 55.23 | 2,268 |
23 ene 2024 | 57.50 | 57.50 | 56.35 | 56.35 | 56.35 | 5,334 |
22 ene 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
19 ene 2024 | 59.16 | 59.16 | 57.98 | 57.98 | 57.98 | 16,527 |
18 ene 2024 | 58.40 | 59.16 | 57.48 | 59.16 | 59.16 | 76,316 |
17 ene 2024 | 56.00 | 56.43 | 51.11 | 56.35 | 56.35 | 92,844 |
16 ene 2024 | 53.80 | 54.06 | 51.49 | 53.75 | 53.75 | 159,958 |
12 ene 2024 | 48.00 | 49.04 | 47.15 | 49.04 | 49.04 | 127,974 |
11 ene 2024 | 46.71 | 46.71 | 42.27 | 46.71 | 46.71 | 280,274 |
10 ene 2024 | 44.49 | 44.49 | 41.95 | 44.49 | 44.49 | 702,756 |
09 ene 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | 24,467 |
08 ene 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 66,244 |
05 ene 2024 | 38.45 | 38.45 | 36.80 | 38.45 | 38.45 | 378,351 |
04 ene 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 29,301 |
03 ene 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 19,163 |
02 ene 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 42,409 |
29 dic 2023 | 29.28 | 30.14 | 29.28 | 30.14 | 30.14 | 32,632 |
28 dic 2023 | 28.18 | 29.16 | 27.80 | 28.71 | 28.71 | 67,601 |
27 dic 2023 | 29.66 | 29.66 | 27.65 | 28.19 | 28.19 | 241,816 |
26 dic 2023 | 28.00 | 28.25 | 27.45 | 28.25 | 28.25 | 24,568 |
22 dic 2023 | 25.37 | 26.91 | 25.25 | 26.91 | 26.91 | 26,260 |
21 dic 2023 | 27.24 | 27.24 | 25.31 | 25.63 | 25.63 | 8,876 |
20 dic 2023 | 27.01 | 27.80 | 25.30 | 26.06 | 26.06 | 139,556 |
19 dic 2023 | 25.02 | 26.79 | 25.02 | 26.48 | 26.48 | 14,218 |
18 dic 2023 | 25.51 | 26.94 | 25.51 | 26.06 | 26.06 | 8,446 |
15 dic 2023 | 25.55 | 26.34 | 25.25 | 25.66 | 25.66 | 6,701 |
14 dic 2023 | 26.27 | 26.40 | 25.25 | 26.07 | 26.07 | 21,732 |
13 dic 2023 | 25.60 | 26.35 | 25.40 | 25.75 | 25.75 | 6,195 |
12 dic 2023 | 27.00 | 27.80 | 25.80 | 26.06 | 26.06 | 37,824 |
11 dic 2023 | 29.65 | 29.72 | 26.90 | 26.90 | 26.90 | 199,379 |
*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. |