Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 may 2024 | 26.61 | 26.67 | 26.56 | 26.66 | 26.66 | 2,983,959 |
25 may 2024 | - | - | - | - | - | - |
24 may 2024 | 26.26 | 26.33 | 24.65 | 25.70 | 25.70 | 5,411,005 |
23 may 2024 | 25.57 | 33.19 | 25.53 | 26.28 | 26.28 | 24,985,080 |
22 may 2024 | 25.93 | 26.22 | 25.41 | 25.58 | 25.58 | 2,293,260 |
21 may 2024 | 25.57 | 26.46 | 25.32 | 25.97 | 25.97 | 3,609,660 |
20 may 2024 | 23.52 | 25.66 | 23.03 | 25.56 | 25.56 | 3,869,657 |
19 may 2024 | 25.20 | 25.42 | 23.39 | 23.52 | 23.52 | 4,339,718 |
18 may 2024 | 24.91 | 25.53 | 24.76 | 25.19 | 25.19 | 2,150,207 |
17 may 2024 | 24.22 | 25.34 | 24.11 | 24.91 | 24.91 | 2,948,355 |
16 may 2024 | 24.46 | 24.90 | 23.66 | 24.22 | 24.22 | 2,942,939 |
15 may 2024 | 22.28 | 24.66 | 22.20 | 24.49 | 24.49 | 3,639,386 |
14 may 2024 | 22.99 | 23.28 | 21.98 | 22.28 | 22.28 | 2,817,411 |
13 may 2024 | 23.60 | 23.74 | 22.59 | 23.02 | 23.02 | 2,206,479 |
12 may 2024 | 23.40 | 24.02 | 23.38 | 23.60 | 23.60 | 2,073,190 |
11 may 2024 | 23.59 | 24.12 | 23.37 | 23.40 | 23.40 | 1,943,303 |
10 may 2024 | 24.46 | 25.12 | 23.37 | 23.60 | 23.60 | 2,822,441 |
09 may 2024 | 23.92 | 24.61 | 23.32 | 24.45 | 24.45 | 2,723,526 |
08 may 2024 | 24.45 | 24.53 | 23.58 | 23.92 | 23.92 | 3,183,196 |
07 may 2024 | 24.63 | 25.55 | 24.40 | 24.44 | 24.44 | 2,971,913 |
06 may 2024 | 25.01 | 25.58 | 24.46 | 24.63 | 24.63 | 2,989,626 |
05 may 2024 | 24.94 | 25.63 | 24.46 | 25.04 | 25.04 | 2,833,089 |
04 may 2024 | 24.63 | 25.18 | 24.39 | 24.90 | 24.90 | 3,024,544 |
03 may 2024 | 23.93 | 25.01 | 23.63 | 24.65 | 24.65 | 3,880,935 |
02 may 2024 | 23.14 | 24.21 | 22.42 | 23.93 | 23.93 | 2,784,708 |
01 may 2024 | 23.01 | 23.39 | 22.06 | 23.15 | 23.15 | 3,166,824 |
30 abr 2024 | 25.16 | 25.45 | 22.41 | 23.01 | 23.01 | 3,303,617 |
29 abr 2024 | 25.24 | 25.51 | 24.26 | 25.19 | 25.19 | 2,148,655 |
28 abr 2024 | 25.64 | 26.13 | 25.12 | 25.24 | 25.24 | 1,936,553 |
27 abr 2024 | 25.34 | 25.74 | 24.87 | 25.64 | 25.64 | 2,219,333 |
26 abr 2024 | 25.98 | 25.98 | 24.91 | 25.32 | 25.32 | 1,921,573 |
25 abr 2024 | 25.60 | 26.38 | 24.85 | 25.96 | 25.96 | 3,147,114 |
24 abr 2024 | 27.26 | 27.40 | 25.42 | 25.60 | 25.60 | 3,114,346 |
23 abr 2024 | 28.30 | 28.41 | 27.10 | 27.27 | 27.27 | 2,991,109 |
22 abr 2024 | 29.36 | 29.55 | 28.23 | 28.27 | 28.27 | 5,491,539 |
21 abr 2024 | 28.41 | 29.56 | 28.27 | 29.37 | 29.37 | 3,672,652 |
20 abr 2024 | 26.06 | 28.51 | 25.84 | 28.41 | 28.41 | 3,143,005 |
19 abr 2024 | 25.76 | 26.54 | 24.05 | 26.08 | 26.08 | 2,859,628 |
18 abr 2024 | 25.23 | 26.38 | 24.87 | 25.76 | 25.76 | 2,537,001 |
17 abr 2024 | 26.14 | 26.37 | 24.74 | 25.22 | 25.22 | 2,571,986 |
16 abr 2024 | 26.27 | 26.58 | 25.02 | 26.14 | 26.14 | 3,504,355 |
15 abr 2024 | 28.62 | 29.08 | 25.62 | 26.26 | 26.26 | 3,723,403 |
14 abr 2024 | 26.51 | 28.76 | 25.36 | 28.61 | 28.61 | 5,345,129 |
13 abr 2024 | 30.75 | 31.14 | 24.22 | 26.55 | 26.55 | 6,891,976 |
12 abr 2024 | 35.59 | 37.05 | 29.82 | 30.76 | 30.76 | 9,458,894 |
11 abr 2024 | 37.89 | 39.66 | 35.17 | 35.58 | 35.58 | 6,551,125 |
10 abr 2024 | 35.08 | 41.18 | 35.01 | 37.88 | 37.88 | 22,674,827 |
09 abr 2024 | 36.11 | 38.49 | 34.40 | 35.06 | 35.06 | 13,000,273 |
08 abr 2024 | 39.01 | 43.06 | 35.33 | 36.15 | 36.15 | 39,986,732 |
07 abr 2024 | 30.46 | 47.50 | 30.43 | 38.93 | 38.93 | 56,976,468 |
06 abr 2024 | 29.90 | 30.64 | 29.80 | 30.46 | 30.46 | 1,724,872 |
05 abr 2024 | 30.35 | 30.43 | 29.27 | 29.91 | 29.91 | 2,303,746 |
04 abr 2024 | 29.31 | 31.08 | 28.96 | 30.35 | 30.35 | 3,065,658 |
03 abr 2024 | 29.91 | 30.34 | 28.98 | 29.31 | 29.31 | 3,299,078 |
02 abr 2024 | 33.73 | 33.82 | 29.74 | 29.90 | 29.90 | 6,715,358 |
01 abr 2024 | 35.58 | 35.68 | 32.64 | 33.73 | 33.73 | 3,074,289 |
31 mar 2024 | 34.44 | 35.96 | 34.40 | 35.58 | 35.58 | 2,940,077 |
30 mar 2024 | 34.36 | 35.96 | 34.14 | 34.47 | 34.47 | 3,861,755 |
29 mar 2024 | 34.38 | 34.65 | 33.31 | 34.36 | 34.36 | 2,621,736 |
28 mar 2024 | 33.01 | 34.60 | 32.67 | 34.40 | 34.40 | 3,496,351 |
27 mar 2024 | 34.32 | 34.95 | 32.75 | 32.98 | 32.98 | 3,223,829 |
26 mar 2024 | 35.42 | 36.10 | 34.11 | 34.33 | 34.33 | 3,480,140 |
25 mar 2024 | 34.53 | 36.17 | 34.31 | 35.41 | 35.41 | 2,726,435 |
24 mar 2024 | 34.45 | 35.12 | 33.40 | 34.56 | 34.56 | 4,118,261 |
23 mar 2024 | 32.43 | 35.13 | 32.42 | 34.43 | 34.43 | 6,494,179 |
22 mar 2024 | 31.05 | 32.79 | 30.64 | 32.41 | 32.41 | 5,667,842 |
21 mar 2024 | 31.44 | 31.91 | 30.55 | 31.04 | 31.04 | 2,788,373 |
20 mar 2024 | 29.54 | 31.96 | 27.69 | 31.46 | 31.46 | 8,398,928 |
19 mar 2024 | 34.47 | 34.64 | 29.42 | 29.53 | 29.53 | 7,994,380 |
18 mar 2024 | 36.06 | 37.18 | 33.93 | 34.48 | 34.48 | 4,836,509 |
17 mar 2024 | 34.84 | 36.67 | 33.33 | 36.19 | 36.19 | 4,605,904 |
16 mar 2024 | 38.52 | 39.19 | 34.29 | 34.86 | 34.86 | 5,936,858 |
15 mar 2024 | 39.57 | 40.24 | 36.33 | 38.55 | 38.55 | 8,352,999 |
14 mar 2024 | 40.55 | 40.60 | 37.67 | 39.59 | 39.59 | 7,361,942 |
13 mar 2024 | 38.51 | 40.87 | 37.64 | 40.55 | 40.55 | 7,084,147 |
12 mar 2024 | 37.96 | 41.25 | 35.71 | 38.52 | 38.52 | 13,576,915 |
11 mar 2024 | 34.80 | 38.05 | 33.67 | 37.98 | 37.98 | 4,573,666 |
10 mar 2024 | 36.47 | 37.31 | 34.10 | 34.77 | 34.77 | 4,571,656 |
09 mar 2024 | 35.12 | 36.75 | 35.02 | 36.49 | 36.49 | 5,324,558 |
08 mar 2024 | 33.15 | 35.51 | 32.71 | 35.07 | 35.07 | 6,712,267 |
07 mar 2024 | 31.52 | 33.38 | 31.03 | 33.13 | 33.13 | 6,535,410 |
06 mar 2024 | 30.40 | 31.96 | 29.51 | 31.50 | 31.50 | 4,603,399 |
05 mar 2024 | 33.53 | 33.56 | 28.83 | 30.40 | 30.40 | 8,417,306 |
04 mar 2024 | 33.82 | 34.97 | 33.02 | 33.54 | 33.54 | 6,478,314 |
03 mar 2024 | 32.78 | 33.89 | 31.70 | 33.85 | 33.85 | 5,591,040 |
02 mar 2024 | 32.24 | 32.77 | 31.59 | 32.77 | 32.77 | 3,654,960 |
01 mar 2024 | 30.00 | 32.47 | 29.98 | 32.32 | 32.32 | 4,907,599 |
29 feb 2024 | 29.70 | 31.40 | 29.38 | 30.02 | 30.02 | 3,782,662 |
28 feb 2024 | 28.85 | 31.26 | 28.70 | 29.71 | 29.71 | 6,319,373 |
27 feb 2024 | 29.65 | 30.20 | 28.69 | 28.85 | 28.85 | 3,422,395 |
26 feb 2024 | 30.02 | 30.18 | 28.64 | 29.64 | 29.64 | 4,538,621 |
25 feb 2024 | 29.59 | 31.46 | 29.38 | 30.01 | 30.01 | 4,998,048 |
24 feb 2024 | 30.28 | 31.03 | 29.35 | 29.59 | 29.59 | 6,062,116 |
23 feb 2024 | 30.72 | 37.17 | 29.74 | 30.31 | 30.31 | 34,272,836 |
22 feb 2024 | 26.28 | 32.28 | 25.55 | 30.78 | 30.78 | 14,873,849 |
21 feb 2024 | 27.19 | 27.27 | 25.49 | 26.29 | 26.29 | 2,326,152 |
20 feb 2024 | 28.44 | 28.57 | 26.23 | 27.21 | 27.21 | 2,938,805 |
19 feb 2024 | 27.57 | 28.84 | 27.44 | 28.44 | 28.44 | 3,455,859 |
18 feb 2024 | 26.83 | 27.75 | 26.54 | 27.56 | 27.56 | 2,031,366 |
17 feb 2024 | 26.57 | 27.09 | 25.68 | 26.80 | 26.80 | 3,069,667 |
*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. |