Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 44.70 | 46.59 | 44.70 | 45.50 | 45.50 | 5,142 |
29 abr 2024 | 43.40 | 44.99 | 43.40 | 44.62 | 44.62 | 7,032 |
26 abr 2024 | 46.10 | 47.87 | 45.00 | 45.40 | 45.40 | 15,203 |
25 abr 2024 | 49.00 | 49.94 | 46.30 | 46.93 | 46.93 | 21,830 |
24 abr 2024 | 47.00 | 50.69 | 45.64 | 48.81 | 48.81 | 85,089 |
23 abr 2024 | 47.21 | 47.75 | 44.10 | 46.15 | 46.15 | 69,684 |
22 abr 2024 | 42.30 | 48.90 | 41.57 | 47.21 | 47.21 | 142,445 |
19 abr 2024 | 37.65 | 43.99 | 36.00 | 41.46 | 41.46 | 122,800 |
18 abr 2024 | 38.00 | 39.75 | 34.52 | 37.66 | 37.66 | 116,683 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 30.90 | 36.45 | 29.31 | 36.45 | 36.45 | 79,361 |
15 abr 2024 | 28.01 | 32.40 | 28.01 | 30.38 | 30.38 | 4,273 |
12 abr 2024 | 32.99 | 33.99 | 32.00 | 32.22 | 32.22 | 2,369 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 34.80 | 34.80 | 32.35 | 33.00 | 33.00 | 4,054 |
09 abr 2024 | 34.68 | 35.37 | 32.45 | 32.68 | 32.68 | 1,747 |
08 abr 2024 | 35.94 | 35.94 | 33.20 | 34.01 | 34.01 | 10,153 |
05 abr 2024 | 30.94 | 35.00 | 29.77 | 34.08 | 34.08 | 20,504 |
04 abr 2024 | 30.95 | 30.95 | 29.80 | 30.47 | 30.47 | 3,525 |
03 abr 2024 | 30.04 | 30.04 | 29.50 | 29.60 | 29.60 | 3,028 |
02 abr 2024 | 29.50 | 30.01 | 28.63 | 29.45 | 29.45 | 7,344 |
01 abr 2024 | 28.07 | 30.40 | 28.05 | 29.29 | 29.29 | 817 |
28 mar 2024 | 28.50 | 29.89 | 27.60 | 28.07 | 28.07 | 919 |
27 mar 2024 | 29.00 | 29.98 | 27.50 | 28.03 | 28.03 | 15,156 |
26 mar 2024 | 31.00 | 31.00 | 27.62 | 28.02 | 28.02 | 9,704 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 27.10 | 29.34 | 27.10 | 29.20 | 29.20 | 1,208 |
21 mar 2024 | 28.00 | 28.95 | 27.29 | 27.71 | 27.71 | 2,290 |
20 mar 2024 | 29.34 | 29.34 | 26.10 | 27.00 | 27.00 | 7,577 |
19 mar 2024 | 28.42 | 29.55 | 27.14 | 27.70 | 27.70 | 3,403 |
18 mar 2024 | 30.55 | 30.75 | 28.00 | 28.42 | 28.42 | 42,399 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 31.05 | 33.50 | 31.05 | 31.80 | 31.80 | 556 |
13 mar 2024 | 31.30 | 33.39 | 31.25 | 31.26 | 31.26 | 11,251 |
12 mar 2024 | 34.00 | 34.95 | 31.11 | 31.30 | 31.30 | 5,047 |
11 mar 2024 | 35.95 | 36.17 | 33.40 | 33.50 | 33.50 | 2,798 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 36.35 | 36.35 | 33.26 | 34.60 | 34.60 | 1,617 |
06 mar 2024 | 34.00 | 34.95 | 33.25 | 34.32 | 34.32 | 2,618 |
05 mar 2024 | 37.39 | 37.39 | 33.00 | 34.02 | 34.02 | 5,071 |
04 mar 2024 | 36.99 | 37.78 | 33.25 | 35.35 | 35.35 | 2,944 |
01 mar 2024 | 35.27 | 36.70 | 34.65 | 35.00 | 35.00 | 3,346 |
29 feb 2024 | 36.00 | 36.05 | 34.00 | 34.41 | 34.41 | 8,367 |
28 feb 2024 | 36.90 | 37.85 | 35.51 | 36.54 | 36.54 | 2,209 |
27 feb 2024 | 36.00 | 36.95 | 35.35 | 36.80 | 36.80 | 1,954 |
26 feb 2024 | 35.05 | 37.90 | 35.05 | 36.95 | 36.95 | 2,245 |
23 feb 2024 | 37.10 | 37.94 | 36.39 | 36.99 | 36.99 | 1,508 |
22 feb 2024 | 38.65 | 38.65 | 37.05 | 37.13 | 37.13 | 3,924 |
21 feb 2024 | 39.00 | 39.00 | 37.30 | 38.45 | 38.45 | 9,894 |
20 feb 2024 | 40.00 | 40.00 | 37.15 | 38.30 | 38.30 | 13,534 |
16 feb 2024 | 35.30 | 38.01 | 34.32 | 37.92 | 37.92 | 17,455 |
15 feb 2024 | 35.80 | 35.84 | 33.56 | 34.56 | 34.56 | 3,117 |
14 feb 2024 | 35.19 | 35.19 | 33.00 | 34.28 | 34.28 | 5,803 |
13 feb 2024 | 35.99 | 35.99 | 32.51 | 34.50 | 34.50 | 4,553 |
12 feb 2024 | 37.00 | 37.00 | 34.00 | 34.10 | 34.10 | 9,859 |
09 feb 2024 | 36.22 | 36.99 | 35.50 | 36.42 | 36.42 | 7,375 |
08 feb 2024 | 38.00 | 38.00 | 36.00 | 36.22 | 36.22 | 9,919 |
07 feb 2024 | 38.00 | 39.00 | 35.55 | 37.13 | 37.13 | 16,678 |
06 feb 2024 | 37.85 | 39.70 | 35.51 | 37.68 | 37.68 | 6,667 |
05 feb 2024 | 39.04 | 42.94 | 36.01 | 37.23 | 37.23 | 24,644 |
02 feb 2024 | 39.00 | 42.49 | 38.20 | 39.04 | 39.04 | 23,461 |
01 feb 2024 | 44.00 | 44.00 | 38.50 | 39.20 | 39.20 | 45,644 |
31 ene 2024 | 41.80 | 43.65 | 38.00 | 42.62 | 42.62 | 96,065 |
30 ene 2024 | 41.54 | 44.35 | 39.33 | 41.00 | 41.00 | 151,817 |
29 ene 2024 | 37.90 | 40.48 | 35.00 | 40.48 | 40.48 | 136,219 |
26 ene 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
25 ene 2024 | 28.68 | 33.74 | 28.03 | 33.74 | 33.74 | 125,434 |
24 ene 2024 | 29.30 | 29.30 | 27.41 | 28.12 | 28.12 | 4,689 |
23 ene 2024 | 29.50 | 29.50 | 27.80 | 27.82 | 27.82 | 4,047 |
22 ene 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
19 ene 2024 | 29.25 | 29.25 | 27.82 | 27.91 | 27.91 | 9,156 |
18 ene 2024 | 28.40 | 28.70 | 27.01 | 28.38 | 28.38 | 6,685 |
17 ene 2024 | 29.40 | 29.40 | 27.20 | 27.45 | 27.45 | 6,841 |
16 ene 2024 | 29.85 | 29.85 | 27.51 | 28.52 | 28.52 | 8,328 |
12 ene 2024 | 29.98 | 29.98 | 28.30 | 28.57 | 28.57 | 6,431 |
11 ene 2024 | 27.98 | 29.35 | 27.98 | 28.50 | 28.50 | 7,876 |
10 ene 2024 | 29.98 | 29.98 | 28.00 | 28.02 | 28.02 | 6,183 |
09 ene 2024 | 29.75 | 29.98 | 29.11 | 29.39 | 29.39 | 14,665 |
08 ene 2024 | 30.98 | 30.98 | 28.50 | 29.17 | 29.17 | 12,322 |
05 ene 2024 | 31.50 | 31.80 | 29.50 | 29.67 | 29.67 | 29,345 |
04 ene 2024 | 27.97 | 31.51 | 27.06 | 30.20 | 30.20 | 95,640 |
03 ene 2024 | 28.10 | 28.10 | 27.00 | 27.32 | 27.32 | 7,982 |
02 ene 2024 | 28.95 | 28.95 | 27.22 | 28.05 | 28.05 | 7,365 |
29 dic 2023 | 26.78 | 26.97 | 26.01 | 26.70 | 26.70 | 8,780 |
28 dic 2023 | 26.48 | 26.93 | 25.51 | 26.46 | 26.46 | 11,496 |
27 dic 2023 | 26.50 | 26.50 | 25.32 | 25.75 | 25.75 | 3,190 |
26 dic 2023 | 26.62 | 26.62 | 25.10 | 25.68 | 25.68 | 1,524 |
22 dic 2023 | 27.00 | 27.00 | 25.50 | 26.00 | 26.00 | 7,325 |
21 dic 2023 | 26.85 | 26.85 | 25.01 | 26.41 | 26.41 | 1,617 |
20 dic 2023 | 27.90 | 27.90 | 25.10 | 25.73 | 25.73 | 11,154 |
19 dic 2023 | 26.10 | 27.27 | 26.10 | 26.32 | 26.32 | 4,501 |
18 dic 2023 | 28.50 | 28.50 | 26.01 | 26.20 | 26.20 | 4,871 |
15 dic 2023 | 27.95 | 27.95 | 26.55 | 26.90 | 26.90 | 2,823 |
14 dic 2023 | 28.20 | 28.20 | 26.52 | 27.05 | 27.05 | 7,163 |
13 dic 2023 | 27.99 | 29.30 | 26.78 | 26.92 | 26.92 | 13,581 |
12 dic 2023 | 26.95 | 29.85 | 26.05 | 27.15 | 27.15 | 42,881 |
11 dic 2023 | 27.25 | 27.25 | 25.81 | 26.91 | 26.91 | 6,797 |
08 dic 2023 | 27.50 | 27.50 | 25.76 | 26.10 | 26.10 | 13,263 |
07 dic 2023 | 26.00 | 26.19 | 25.26 | 25.99 | 25.99 | 2,885 |
*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. |