Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 39.00 | 39.76 | 38.67 | 39.69 | 39.69 | 5,328,237 |
16 may 2024 | 39.33 | 39.42 | 38.51 | 39.00 | 39.00 | 6,181,087 |
15 may 2024 | 39.70 | 39.95 | 38.92 | 38.93 | 38.93 | 4,942,728 |
14 may 2024 | 39.80 | 40.65 | 39.75 | 39.95 | 39.95 | 6,101,663 |
13 may 2024 | 39.61 | 40.19 | 39.55 | 39.80 | 39.80 | 6,095,283 |
10 may 2024 | 40.04 | 40.27 | 39.41 | 40.00 | 40.00 | 5,518,334 |
09 may 2024 | 39.85 | 40.17 | 39.78 | 40.03 | 40.03 | 5,429,693 |
08 may 2024 | 39.98 | 40.50 | 39.81 | 40.01 | 40.01 | 6,079,627 |
07 may 2024 | 42.10 | 42.10 | 40.49 | 40.65 | 40.65 | 8,907,521 |
06 may 2024 | 41.50 | 42.46 | 41.26 | 41.91 | 41.91 | 9,664,871 |
30 abr 2024 | 40.41 | 41.76 | 40.31 | 41.03 | 41.03 | 11,359,547 |
29 abr 2024 | 40.48 | 41.00 | 39.80 | 40.41 | 40.41 | 11,864,150 |
26 abr 2024 | 39.60 | 40.10 | 39.60 | 39.77 | 39.77 | 7,412,513 |
25 abr 2024 | 39.92 | 40.01 | 39.01 | 39.80 | 39.80 | 10,435,009 |
24 abr 2024 | 37.55 | 40.50 | 37.55 | 40.09 | 40.09 | 21,815,231 |
23 abr 2024 | 36.80 | 37.35 | 36.40 | 36.90 | 36.90 | 6,017,079 |
22 abr 2024 | 37.35 | 37.63 | 36.56 | 37.10 | 37.10 | 7,270,770 |
19 abr 2024 | 38.04 | 38.21 | 37.37 | 37.50 | 37.50 | 6,527,935 |
18 abr 2024 | 38.15 | 38.44 | 37.76 | 38.01 | 38.01 | 6,407,619 |
17 abr 2024 | 37.61 | 38.30 | 37.61 | 38.27 | 38.27 | 7,934,300 |
16 abr 2024 | 38.00 | 38.49 | 37.57 | 37.72 | 37.72 | 8,963,739 |
15 abr 2024 | 37.01 | 38.45 | 36.93 | 38.12 | 38.12 | 10,978,640 |
12 abr 2024 | 38.01 | 38.25 | 37.04 | 37.11 | 37.11 | 10,160,127 |
11 abr 2024 | 38.60 | 39.06 | 38.05 | 38.05 | 38.05 | 11,595,517 |
10 abr 2024 | 38.78 | 39.51 | 38.30 | 38.80 | 38.80 | 16,841,010 |
09 abr 2024 | 36.70 | 38.75 | 36.70 | 38.67 | 38.67 | 22,114,595 |
08 abr 2024 | 36.00 | 37.33 | 35.70 | 36.70 | 36.70 | 17,420,217 |
03 abr 2024 | 35.58 | 36.53 | 35.28 | 36.12 | 36.12 | 16,225,702 |
02 abr 2024 | 36.97 | 37.00 | 35.34 | 35.80 | 35.80 | 27,552,827 |
01 abr 2024 | 38.00 | 38.20 | 36.66 | 37.20 | 37.20 | 23,967,409 |
29 mar 2024 | 38.21 | 38.31 | 37.21 | 37.95 | 37.95 | 6,484,762 |
28 mar 2024 | 37.49 | 38.70 | 36.91 | 38.47 | 38.47 | 13,565,876 |
27 mar 2024 | 38.45 | 38.55 | 37.59 | 37.60 | 37.60 | 9,703,601 |
26 mar 2024 | 38.99 | 39.39 | 38.34 | 38.55 | 38.55 | 9,513,460 |
25 mar 2024 | 39.48 | 39.58 | 38.70 | 38.70 | 38.70 | 11,577,025 |
22 mar 2024 | 40.35 | 40.46 | 39.08 | 39.50 | 39.50 | 16,220,955 |
21 mar 2024 | 41.58 | 41.81 | 40.50 | 40.66 | 40.66 | 14,835,672 |
20 mar 2024 | 41.40 | 41.78 | 41.15 | 41.56 | 41.56 | 11,132,910 |
19 mar 2024 | 41.07 | 41.50 | 40.82 | 41.34 | 41.34 | 12,782,239 |
18 mar 2024 | 42.84 | 42.84 | 40.50 | 41.67 | 41.67 | 26,605,232 |
15 mar 2024 | 44.30 | 44.30 | 42.18 | 42.86 | 42.86 | 16,745,773 |
14 mar 2024 | 43.12 | 44.75 | 43.10 | 44.30 | 44.30 | 15,805,711 |
13 mar 2024 | 44.00 | 44.28 | 43.04 | 43.77 | 43.77 | 12,271,092 |
12 mar 2024 | 43.86 | 44.12 | 43.43 | 43.65 | 43.65 | 8,614,626 |
11 mar 2024 | 44.00 | 44.06 | 43.01 | 43.73 | 43.73 | 10,036,395 |
08 mar 2024 | 44.75 | 44.98 | 43.80 | 44.15 | 44.15 | 9,709,530 |
07 mar 2024 | 45.90 | 46.55 | 44.41 | 44.54 | 44.54 | 9,979,465 |
06 mar 2024 | 46.46 | 46.55 | 45.57 | 45.69 | 45.69 | 7,763,346 |
05 mar 2024 | 46.42 | 47.08 | 46.00 | 46.23 | 46.23 | 7,526,131 |
04 mar 2024 | 47.05 | 47.50 | 46.35 | 46.71 | 46.71 | 8,287,318 |
01 mar 2024 | 46.89 | 47.52 | 46.11 | 47.10 | 47.10 | 9,203,252 |
29 feb 2024 | 45.07 | 46.80 | 45.02 | 46.80 | 46.80 | 7,996,195 |
28 feb 2024 | 45.57 | 46.70 | 45.13 | 45.39 | 45.39 | 11,225,726 |
27 feb 2024 | 43.39 | 45.56 | 43.26 | 45.38 | 45.38 | 9,093,011 |
26 feb 2024 | 42.96 | 44.37 | 42.66 | 43.86 | 43.86 | 8,754,159 |
23 feb 2024 | 43.50 | 43.84 | 42.43 | 42.93 | 42.93 | 5,346,872 |
22 feb 2024 | 42.79 | 43.90 | 42.52 | 43.36 | 43.36 | 6,710,310 |
21 feb 2024 | 42.10 | 42.92 | 41.75 | 42.20 | 42.20 | 6,103,351 |
20 feb 2024 | 43.33 | 43.35 | 41.80 | 42.73 | 42.73 | 6,689,120 |
19 feb 2024 | 43.49 | 43.75 | 42.80 | 43.70 | 43.70 | 6,973,749 |
08 feb 2024 | 43.09 | 43.75 | 42.11 | 42.62 | 42.62 | 8,169,522 |
07 feb 2024 | 43.25 | 43.88 | 42.44 | 43.18 | 43.18 | 7,270,291 |
06 feb 2024 | 40.10 | 43.19 | 39.81 | 43.12 | 43.12 | 8,636,233 |
05 feb 2024 | 39.87 | 40.73 | 38.37 | 39.80 | 39.80 | 9,197,508 |
02 feb 2024 | 41.16 | 41.55 | 37.70 | 39.75 | 39.75 | 7,949,059 |
01 feb 2024 | 40.90 | 41.51 | 39.70 | 41.00 | 41.00 | 6,472,572 |
31 ene 2024 | 42.05 | 42.42 | 41.00 | 41.00 | 41.00 | 5,939,846 |
30 ene 2024 | 43.13 | 43.50 | 42.25 | 42.27 | 42.27 | 3,775,659 |
29 ene 2024 | 44.51 | 44.99 | 43.11 | 43.20 | 43.20 | 5,776,644 |
26 ene 2024 | 44.39 | 45.10 | 44.30 | 44.69 | 44.69 | 4,157,065 |
25 ene 2024 | 43.32 | 44.80 | 42.88 | 44.60 | 44.60 | 5,369,867 |
24 ene 2024 | 43.10 | 43.50 | 42.50 | 43.32 | 43.32 | 4,294,982 |
23 ene 2024 | 42.65 | 43.20 | 42.26 | 43.00 | 43.00 | 4,725,967 |
22 ene 2024 | 43.42 | 43.91 | 42.26 | 42.70 | 42.70 | 4,917,213 |
19 ene 2024 | 43.40 | 43.98 | 43.21 | 43.63 | 43.63 | 4,676,294 |
18 ene 2024 | 42.29 | 43.80 | 42.10 | 43.56 | 43.56 | 6,506,986 |
17 ene 2024 | 44.72 | 44.77 | 42.96 | 42.96 | 42.96 | 6,095,257 |
16 ene 2024 | 44.24 | 44.31 | 42.89 | 43.42 | 43.42 | 8,002,019 |
15 ene 2024 | 44.47 | 44.64 | 43.97 | 44.25 | 44.25 | 5,145,226 |
12 ene 2024 | 44.97 | 45.20 | 44.06 | 44.48 | 44.48 | 6,440,603 |
11 ene 2024 | 45.00 | 45.34 | 44.85 | 45.10 | 45.10 | 4,359,025 |
10 ene 2024 | 45.07 | 45.51 | 44.83 | 45.16 | 45.16 | 3,654,580 |
09 ene 2024 | 45.80 | 46.23 | 44.95 | 45.38 | 45.38 | 5,352,520 |
08 ene 2024 | 46.64 | 46.65 | 45.45 | 45.86 | 45.86 | 5,688,954 |
05 ene 2024 | 46.87 | 47.16 | 46.30 | 46.64 | 46.64 | 4,046,849 |
04 ene 2024 | 46.87 | 47.19 | 46.50 | 46.80 | 46.80 | 3,316,693 |
03 ene 2024 | 47.55 | 47.97 | 46.41 | 46.80 | 46.80 | 6,144,771 |
02 ene 2024 | 48.60 | 48.75 | 47.54 | 47.54 | 47.54 | 4,566,721 |
29 dic 2023 | 48.45 | 49.33 | 48.17 | 48.80 | 48.80 | 6,473,935 |
28 dic 2023 | 48.05 | 49.20 | 47.62 | 48.44 | 48.44 | 6,062,555 |
27 dic 2023 | 47.29 | 48.20 | 47.10 | 48.04 | 48.04 | 5,395,343 |
26 dic 2023 | 47.16 | 47.28 | 46.24 | 47.25 | 47.25 | 3,972,566 |
25 dic 2023 | 46.86 | 47.46 | 46.74 | 46.83 | 46.83 | 3,966,178 |
22 dic 2023 | 47.04 | 47.25 | 46.65 | 46.80 | 46.80 | 4,382,323 |
21 dic 2023 | 46.60 | 47.46 | 46.36 | 47.04 | 47.04 | 4,101,908 |
20 dic 2023 | 47.70 | 47.90 | 46.64 | 46.84 | 46.84 | 4,080,748 |
19 dic 2023 | 47.18 | 47.68 | 46.92 | 47.44 | 47.44 | 3,421,301 |
18 dic 2023 | 46.81 | 48.09 | 46.60 | 47.06 | 47.06 | 5,837,129 |
15 dic 2023 | 47.65 | 47.92 | 46.59 | 46.81 | 46.81 | 6,209,389 |
14 dic 2023 | 47.86 | 47.98 | 47.21 | 47.66 | 47.66 | 3,519,029 |
*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. |