Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 27.12 | 27.75 | 27.03 | 27.07 | 27.07 | 3,099,400 |
27 mar 2024 | 27.27 | 27.55 | 26.77 | 27.26 | 27.26 | 3,539,500 |
26 mar 2024 | 28.02 | 28.15 | 27.01 | 27.06 | 27.06 | 4,096,400 |
25 mar 2024 | 27.86 | 28.33 | 26.90 | 27.63 | 27.63 | 5,221,100 |
22 mar 2024 | 28.22 | 28.39 | 27.43 | 27.82 | 27.82 | 3,709,900 |
21 mar 2024 | 29.22 | 29.46 | 28.34 | 28.38 | 28.38 | 4,394,900 |
20 mar 2024 | 28.30 | 28.88 | 27.82 | 28.65 | 28.65 | 4,065,000 |
19 mar 2024 | 28.25 | 28.80 | 27.76 | 28.29 | 28.29 | 3,955,200 |
18 mar 2024 | 28.85 | 29.32 | 28.41 | 29.05 | 29.05 | 4,203,600 |
15 mar 2024 | 28.56 | 29.37 | 28.21 | 28.92 | 28.92 | 5,222,600 |
14 mar 2024 | 30.00 | 30.30 | 28.66 | 29.10 | 29.10 | 5,786,000 |
13 mar 2024 | 30.40 | 30.93 | 30.14 | 30.37 | 30.37 | 3,980,200 |
12 mar 2024 | 31.39 | 31.39 | 29.73 | 30.68 | 30.68 | 5,079,100 |
11 mar 2024 | 31.50 | 32.19 | 30.81 | 30.87 | 30.87 | 4,776,400 |
08 mar 2024 | 32.10 | 34.26 | 31.52 | 31.70 | 31.70 | 10,140,100 |
07 mar 2024 | 32.64 | 33.00 | 31.75 | 31.77 | 31.77 | 6,714,800 |
06 mar 2024 | 32.80 | 33.33 | 31.88 | 32.46 | 32.46 | 9,760,600 |
05 mar 2024 | 33.00 | 33.53 | 30.89 | 31.26 | 31.26 | 11,402,500 |
04 mar 2024 | 36.47 | 37.54 | 33.81 | 34.07 | 34.07 | 14,609,400 |
01 mar 2024 | 35.66 | 35.90 | 33.71 | 35.87 | 35.87 | 21,535,100 |
29 feb 2024 | 35.16 | 38.30 | 33.75 | 36.97 | 36.97 | 56,242,800 |
28 feb 2024 | 29.56 | 30.26 | 29.01 | 29.69 | 29.69 | 15,944,800 |
27 feb 2024 | 29.33 | 30.30 | 29.04 | 30.10 | 30.10 | 10,033,400 |
26 feb 2024 | 26.00 | 29.08 | 25.88 | 28.90 | 28.90 | 11,843,300 |
23 feb 2024 | 26.22 | 26.62 | 25.64 | 26.15 | 26.15 | 5,442,100 |
22 feb 2024 | 27.10 | 27.15 | 26.39 | 26.63 | 26.63 | 6,195,000 |
21 feb 2024 | 26.25 | 26.45 | 25.84 | 26.18 | 26.18 | 5,358,500 |
20 feb 2024 | 28.57 | 28.69 | 26.32 | 27.05 | 27.05 | 6,254,400 |
16 feb 2024 | 29.85 | 30.25 | 28.57 | 28.73 | 28.73 | 6,934,300 |
15 feb 2024 | 29.92 | 30.34 | 28.95 | 30.04 | 30.04 | 8,825,800 |
14 feb 2024 | 29.37 | 29.79 | 28.66 | 29.24 | 29.24 | 6,817,500 |
13 feb 2024 | 29.05 | 30.23 | 28.29 | 28.74 | 28.74 | 10,977,400 |
12 feb 2024 | 29.00 | 31.55 | 28.70 | 31.18 | 31.18 | 15,340,900 |
09 feb 2024 | 27.90 | 29.63 | 27.35 | 28.47 | 28.47 | 14,791,700 |
08 feb 2024 | 25.83 | 27.35 | 25.61 | 26.84 | 26.84 | 7,610,300 |
07 feb 2024 | 25.73 | 26.31 | 25.16 | 25.83 | 25.83 | 6,103,300 |
06 feb 2024 | 24.80 | 26.23 | 24.50 | 26.01 | 26.01 | 8,990,300 |
05 feb 2024 | 24.72 | 24.81 | 23.75 | 24.12 | 24.12 | 4,549,600 |
02 feb 2024 | 24.40 | 25.15 | 24.31 | 25.02 | 25.02 | 4,803,200 |
01 feb 2024 | 24.91 | 25.07 | 23.89 | 24.95 | 24.95 | 4,529,600 |
31 ene 2024 | 25.32 | 26.08 | 24.78 | 24.78 | 24.78 | 5,085,700 |
30 ene 2024 | 25.81 | 26.00 | 25.32 | 25.53 | 25.53 | 3,483,100 |
29 ene 2024 | 25.12 | 26.10 | 24.92 | 26.06 | 26.06 | 4,082,000 |
26 ene 2024 | 25.41 | 25.80 | 25.01 | 25.12 | 25.12 | 3,563,700 |
25 ene 2024 | 25.82 | 26.15 | 25.01 | 25.18 | 25.18 | 4,823,700 |
24 ene 2024 | 27.01 | 27.29 | 25.37 | 25.44 | 25.44 | 7,243,500 |
23 ene 2024 | 26.65 | 26.97 | 25.85 | 26.42 | 26.42 | 4,796,800 |
22 ene 2024 | 25.41 | 27.02 | 25.18 | 26.44 | 26.44 | 9,233,900 |
19 ene 2024 | 24.35 | 24.83 | 23.73 | 24.81 | 24.81 | 7,092,800 |
18 ene 2024 | 25.09 | 25.15 | 23.58 | 24.06 | 24.06 | 7,359,700 |
17 ene 2024 | 24.55 | 24.67 | 23.94 | 24.34 | 24.34 | 6,383,700 |
16 ene 2024 | 25.65 | 25.84 | 24.85 | 25.06 | 25.06 | 6,490,700 |
12 ene 2024 | 27.20 | 27.62 | 26.12 | 26.21 | 26.21 | 5,584,600 |
11 ene 2024 | 28.10 | 28.29 | 26.19 | 27.36 | 27.36 | 10,312,800 |
10 ene 2024 | 28.29 | 29.08 | 27.67 | 28.54 | 28.54 | 7,722,200 |
09 ene 2024 | 28.27 | 28.54 | 27.70 | 28.30 | 28.30 | 4,781,800 |
08 ene 2024 | 27.21 | 28.68 | 27.11 | 28.57 | 28.57 | 7,376,600 |
05 ene 2024 | 27.51 | 28.06 | 27.20 | 27.26 | 27.26 | 6,079,200 |
04 ene 2024 | 27.66 | 28.20 | 27.46 | 27.89 | 27.89 | 6,007,700 |
03 ene 2024 | 27.80 | 28.30 | 27.46 | 27.61 | 27.61 | 6,665,600 |
02 ene 2024 | 28.56 | 29.73 | 28.15 | 28.74 | 28.74 | 9,224,000 |
29 dic 2023 | 30.18 | 30.20 | 28.56 | 28.71 | 28.71 | 10,659,600 |
28 dic 2023 | 30.00 | 31.13 | 29.79 | 30.23 | 30.23 | 8,979,400 |
27 dic 2023 | 29.71 | 30.46 | 29.40 | 30.05 | 30.05 | 9,300,300 |
26 dic 2023 | 28.90 | 29.89 | 28.66 | 29.47 | 29.47 | 7,758,200 |
22 dic 2023 | 29.70 | 29.95 | 28.42 | 28.74 | 28.74 | 9,783,900 |
21 dic 2023 | 30.64 | 31.08 | 29.07 | 29.42 | 29.42 | 10,534,000 |
20 dic 2023 | 32.00 | 32.66 | 29.69 | 29.73 | 29.73 | 12,236,100 |
19 dic 2023 | 30.88 | 33.91 | 30.76 | 32.28 | 32.28 | 17,646,400 |
18 dic 2023 | 30.63 | 31.56 | 30.16 | 30.60 | 30.60 | 8,284,800 |
15 dic 2023 | 31.75 | 32.32 | 30.67 | 31.22 | 31.22 | 15,125,800 |
14 dic 2023 | 29.00 | 31.70 | 29.00 | 31.42 | 31.42 | 18,492,400 |
13 dic 2023 | 27.84 | 28.40 | 26.78 | 28.14 | 28.14 | 9,480,200 |
12 dic 2023 | 27.95 | 28.12 | 27.31 | 27.73 | 27.73 | 7,805,500 |
11 dic 2023 | 28.05 | 28.63 | 27.55 | 28.15 | 28.15 | 8,921,800 |
08 dic 2023 | 26.12 | 28.62 | 25.91 | 28.27 | 28.27 | 16,073,100 |
07 dic 2023 | 26.51 | 27.25 | 25.12 | 26.02 | 26.02 | 25,346,100 |
06 dic 2023 | 30.59 | 30.84 | 29.15 | 29.16 | 29.16 | 16,599,700 |
05 dic 2023 | 30.07 | 30.41 | 29.17 | 30.05 | 30.05 | 7,344,100 |
04 dic 2023 | 30.69 | 31.35 | 29.97 | 30.31 | 30.31 | 9,696,800 |
01 dic 2023 | 29.00 | 30.90 | 28.34 | 30.89 | 30.89 | 10,340,900 |
30 nov 2023 | 30.72 | 30.90 | 28.76 | 29.12 | 29.12 | 7,884,200 |
29 nov 2023 | 30.21 | 31.65 | 29.91 | 30.20 | 30.20 | 10,070,600 |
28 nov 2023 | 29.18 | 29.79 | 28.46 | 29.67 | 29.67 | 7,663,600 |
27 nov 2023 | 28.80 | 29.90 | 28.22 | 29.01 | 29.01 | 8,041,400 |
24 nov 2023 | 29.07 | 29.15 | 28.01 | 28.89 | 28.89 | 5,339,400 |
22 nov 2023 | 29.38 | 30.22 | 28.54 | 28.80 | 28.80 | 10,580,000 |
21 nov 2023 | 28.89 | 30.23 | 28.11 | 28.51 | 28.51 | 15,546,900 |
20 nov 2023 | 29.37 | 31.70 | 27.34 | 28.04 | 28.04 | 21,299,800 |
17 nov 2023 | 29.25 | 29.80 | 28.77 | 29.31 | 29.31 | 5,574,700 |
16 nov 2023 | 29.50 | 29.66 | 28.01 | 29.03 | 29.03 | 7,962,300 |
15 nov 2023 | 29.67 | 31.83 | 29.32 | 29.99 | 29.99 | 11,177,900 |
14 nov 2023 | 29.28 | 30.29 | 28.79 | 29.63 | 29.63 | 12,101,300 |
13 nov 2023 | 26.43 | 27.61 | 26.04 | 27.60 | 27.60 | 5,096,500 |
10 nov 2023 | 25.96 | 26.99 | 25.66 | 26.72 | 26.72 | 4,285,400 |
09 nov 2023 | 27.23 | 27.67 | 26.06 | 26.06 | 26.06 | 4,397,600 |
08 nov 2023 | 27.83 | 27.88 | 26.62 | 27.00 | 27.00 | 3,497,000 |
07 nov 2023 | 27.25 | 28.38 | 26.81 | 27.65 | 27.65 | 5,754,400 |
06 nov 2023 | 29.14 | 29.24 | 26.43 | 26.98 | 26.98 | 7,888,800 |
03 nov 2023 | 27.31 | 29.37 | 27.22 | 28.59 | 28.59 | 11,146,600 |
*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. |