Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 52.65 | 52.65 | 51.00 | 51.45 | 51.45 | 923,040 |
22 may 2024 | 53.16 | 54.74 | 52.51 | 52.66 | 52.66 | 1,204,000 |
21 may 2024 | 51.81 | 53.18 | 51.72 | 53.12 | 53.12 | 826,038 |
20 may 2024 | 51.22 | 52.89 | 50.67 | 52.20 | 52.20 | 1,237,715 |
17 may 2024 | 52.84 | 53.09 | 51.28 | 51.49 | 51.49 | 1,434,730 |
16 may 2024 | 53.45 | 53.70 | 51.25 | 52.95 | 52.95 | 1,324,976 |
15 may 2024 | 53.99 | 54.99 | 52.98 | 53.43 | 53.43 | 1,927,774 |
14 may 2024 | 51.03 | 54.34 | 51.03 | 54.34 | 54.34 | 2,350,246 |
13 may 2024 | 51.15 | 52.05 | 50.11 | 51.50 | 51.50 | 934,500 |
10 may 2024 | 51.50 | 52.28 | 51.00 | 51.12 | 51.12 | 1,066,456 |
09 may 2024 | 52.08 | 52.78 | 51.55 | 51.81 | 51.81 | 963,954 |
08 may 2024 | 52.53 | 53.40 | 51.72 | 52.45 | 52.45 | 1,103,185 |
07 may 2024 | 52.35 | 52.98 | 52.00 | 52.55 | 52.55 | 1,099,155 |
06 may 2024 | 52.60 | 53.30 | 51.50 | 53.00 | 53.00 | 1,662,270 |
30 abr 2024 | 52.15 | 53.99 | 52.15 | 52.61 | 52.61 | 1,071,818 |
29 abr 2024 | 54.01 | 54.65 | 52.60 | 53.79 | 53.79 | 1,019,993 |
26 abr 2024 | 54.55 | 56.00 | 53.46 | 53.80 | 53.80 | 1,453,211 |
25 abr 2024 | 51.45 | 55.38 | 51.30 | 55.38 | 55.38 | 2,540,300 |
24 abr 2024 | 53.13 | 53.37 | 50.80 | 52.52 | 52.52 | 1,927,860 |
23 abr 2024 | 52.72 | 55.77 | 52.01 | 54.80 | 54.80 | 2,611,240 |
22 abr 2024 | 48.88 | 53.91 | 48.02 | 53.80 | 53.80 | 2,139,430 |
19 abr 2024 | 48.54 | 49.60 | 47.91 | 49.01 | 49.01 | 1,150,740 |
18 abr 2024 | 48.66 | 49.36 | 47.80 | 48.65 | 48.65 | 1,572,764 |
17 abr 2024 | 46.35 | 50.50 | 45.88 | 49.20 | 49.20 | 2,589,097 |
16 abr 2024 | 44.31 | 50.00 | 43.51 | 46.55 | 46.55 | 2,685,580 |
15 abr 2024 | 45.15 | 46.70 | 44.80 | 45.66 | 45.66 | 1,028,240 |
12 abr 2024 | 45.02 | 45.96 | 45.00 | 45.69 | 45.69 | 531,400 |
11 abr 2024 | 44.27 | 45.45 | 43.65 | 45.25 | 45.25 | 523,700 |
10 abr 2024 | 44.82 | 44.82 | 43.70 | 44.10 | 44.10 | 548,696 |
09 abr 2024 | 45.97 | 45.97 | 44.29 | 44.83 | 44.83 | 637,360 |
08 abr 2024 | 45.70 | 45.97 | 45.40 | 45.86 | 45.86 | 586,880 |
03 abr 2024 | 46.29 | 46.29 | 44.85 | 45.70 | 45.70 | 760,550 |
02 abr 2024 | 45.11 | 46.30 | 45.11 | 46.02 | 46.02 | 1,096,204 |
01 abr 2024 | 43.62 | 45.75 | 43.50 | 45.11 | 45.11 | 1,384,800 |
29 mar 2024 | 42.02 | 44.25 | 42.00 | 43.49 | 43.49 | 654,700 |
28 mar 2024 | 41.61 | 42.98 | 41.61 | 42.02 | 42.02 | 750,660 |
27 mar 2024 | 42.43 | 42.73 | 41.89 | 42.01 | 42.01 | 623,600 |
26 mar 2024 | 43.01 | 43.34 | 41.70 | 42.43 | 42.43 | 1,109,080 |
25 mar 2024 | 42.91 | 44.10 | 42.90 | 43.01 | 43.01 | 1,650,640 |
22 mar 2024 | 44.07 | 44.45 | 43.11 | 43.46 | 43.46 | 1,075,300 |
21 mar 2024 | 45.79 | 46.02 | 43.80 | 44.06 | 44.06 | 2,056,960 |
20 mar 2024 | 45.63 | 46.90 | 45.53 | 45.82 | 45.82 | 1,447,460 |
19 mar 2024 | 46.65 | 46.66 | 45.20 | 45.90 | 45.90 | 1,561,116 |
18 mar 2024 | 44.85 | 47.98 | 44.71 | 47.00 | 47.00 | 2,074,917 |
15 mar 2024 | 43.17 | 44.70 | 43.05 | 44.69 | 44.69 | 1,344,349 |
14 mar 2024 | 43.35 | 43.66 | 42.85 | 43.30 | 43.30 | 726,640 |
13 mar 2024 | 43.47 | 43.89 | 42.63 | 43.37 | 43.37 | 1,072,460 |
12 mar 2024 | 43.50 | 43.90 | 42.80 | 43.16 | 43.16 | 873,280 |
11 mar 2024 | 43.55 | 44.41 | 43.20 | 43.65 | 43.65 | 1,133,800 |
08 mar 2024 | 44.00 | 44.25 | 42.71 | 43.65 | 43.65 | 1,299,140 |
07 mar 2024 | 43.85 | 44.74 | 43.26 | 44.26 | 44.26 | 1,467,298 |
06 mar 2024 | 42.68 | 45.39 | 42.40 | 43.91 | 43.91 | 2,460,040 |
05 mar 2024 | 40.79 | 42.87 | 40.79 | 42.39 | 42.39 | 1,670,380 |
04 mar 2024 | 41.79 | 42.17 | 40.43 | 41.20 | 41.20 | 1,323,036 |
01 mar 2024 | 41.39 | 41.90 | 40.35 | 41.73 | 41.73 | 1,251,940 |
29 feb 2024 | 40.41 | 41.41 | 40.00 | 41.00 | 41.00 | 2,260,500 |
28 feb 2024 | 42.16 | 43.80 | 40.45 | 40.50 | 40.50 | 1,650,446 |
27 feb 2024 | 42.01 | 42.83 | 41.58 | 42.16 | 42.16 | 1,019,600 |
26 feb 2024 | 41.70 | 43.25 | 41.31 | 42.44 | 42.44 | 1,260,957 |
23 feb 2024 | 42.47 | 42.48 | 41.29 | 41.76 | 41.76 | 1,185,810 |
22 feb 2024 | 41.50 | 43.21 | 41.50 | 42.48 | 42.48 | 1,149,360 |
21 feb 2024 | 41.90 | 43.27 | 41.65 | 42.11 | 42.11 | 1,177,146 |
20 feb 2024 | 41.20 | 42.96 | 40.25 | 42.22 | 42.22 | 1,130,771 |
19 feb 2024 | 40.35 | 42.49 | 40.35 | 41.92 | 41.92 | 1,443,763 |
08 feb 2024 | 38.59 | 40.32 | 38.20 | 40.12 | 40.12 | 1,251,802 |
07 feb 2024 | 37.80 | 39.07 | 36.51 | 38.60 | 38.60 | 1,699,806 |
06 feb 2024 | 34.99 | 38.20 | 33.02 | 37.97 | 37.97 | 1,789,506 |
05 feb 2024 | 38.00 | 38.00 | 35.30 | 35.75 | 35.75 | 1,808,335 |
02 feb 2024 | 38.90 | 39.15 | 36.50 | 38.71 | 38.71 | 1,432,345 |
01 feb 2024 | 40.69 | 40.69 | 38.00 | 38.99 | 38.99 | 1,653,351 |
31 ene 2024 | 38.34 | 41.99 | 37.90 | 40.74 | 40.74 | 2,066,260 |
30 ene 2024 | 39.01 | 39.50 | 38.01 | 38.23 | 38.23 | 749,100 |
29 ene 2024 | 39.96 | 39.97 | 38.91 | 39.28 | 39.28 | 1,002,420 |
26 ene 2024 | 39.70 | 40.50 | 39.31 | 39.66 | 39.66 | 771,300 |
25 ene 2024 | 38.53 | 40.22 | 37.80 | 39.70 | 39.70 | 1,432,696 |
24 ene 2024 | 37.93 | 38.74 | 37.37 | 38.07 | 38.07 | 943,300 |
23 ene 2024 | 37.11 | 38.42 | 36.60 | 37.81 | 37.81 | 1,152,760 |
22 ene 2024 | 40.30 | 40.53 | 37.31 | 37.56 | 37.56 | 1,523,071 |
19 ene 2024 | 38.82 | 40.00 | 38.62 | 39.87 | 39.87 | 1,301,392 |
18 ene 2024 | 39.10 | 40.75 | 38.38 | 39.03 | 39.03 | 1,750,991 |
17 ene 2024 | 38.91 | 39.90 | 38.91 | 39.03 | 39.03 | 991,620 |
16 ene 2024 | 39.12 | 39.38 | 38.53 | 39.21 | 39.21 | 683,200 |
15 ene 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
12 ene 2024 | 39.63 | 40.00 | 38.82 | 39.11 | 39.11 | 611,800 |
11 ene 2024 | 39.20 | 39.60 | 38.70 | 39.57 | 39.57 | 682,620 |
10 ene 2024 | 39.30 | 39.43 | 38.67 | 39.08 | 39.08 | 553,760 |
09 ene 2024 | 38.44 | 39.27 | 38.44 | 39.27 | 39.27 | 517,100 |
08 ene 2024 | 38.75 | 39.25 | 38.36 | 38.90 | 38.90 | 853,904 |
05 ene 2024 | 39.69 | 39.69 | 38.30 | 38.50 | 38.50 | 722,180 |
04 ene 2024 | 38.74 | 39.79 | 38.37 | 39.42 | 39.42 | 1,034,068 |
03 ene 2024 | 38.82 | 39.79 | 38.62 | 38.75 | 38.75 | 1,006,720 |
02 ene 2024 | 38.54 | 39.57 | 38.50 | 39.01 | 39.01 | 989,360 |
29 dic 2023 | 38.38 | 38.97 | 38.03 | 38.55 | 38.55 | 674,255 |
28 dic 2023 | 37.79 | 39.05 | 37.35 | 38.35 | 38.35 | 899,906 |
27 dic 2023 | 37.70 | 37.96 | 37.39 | 37.77 | 37.77 | 563,691 |
26 dic 2023 | 37.49 | 37.78 | 37.20 | 37.52 | 37.52 | 734,700 |
25 dic 2023 | 38.09 | 38.20 | 37.20 | 37.34 | 37.34 | 1,122,340 |
22 dic 2023 | 38.69 | 38.89 | 38.01 | 38.20 | 38.20 | 859,256 |
21 dic 2023 | 38.50 | 39.17 | 38.08 | 38.71 | 38.71 | 885,696 |
20 dic 2023 | 39.88 | 39.88 | 38.89 | 38.89 | 38.89 | 737,140 |
*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. |