Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 28.48 | 28.48 | 27.53 | 27.95 | 27.95 | 405,800 |
13 jun 2024 | 29.33 | 29.37 | 28.21 | 28.67 | 28.67 | 517,800 |
12 jun 2024 | 29.28 | 31.35 | 28.65 | 29.28 | 29.28 | 694,600 |
11 jun 2024 | 27.50 | 28.34 | 27.32 | 28.08 | 28.08 | 404,500 |
10 jun 2024 | 27.05 | 28.23 | 26.71 | 27.83 | 27.83 | 372,900 |
07 jun 2024 | 27.93 | 28.19 | 27.32 | 27.38 | 27.38 | 354,000 |
06 jun 2024 | 28.19 | 28.94 | 28.16 | 28.24 | 28.24 | 305,400 |
05 jun 2024 | 28.32 | 28.89 | 28.03 | 28.49 | 28.49 | 306,800 |
04 jun 2024 | 28.28 | 28.67 | 27.81 | 28.06 | 28.06 | 488,500 |
03 jun 2024 | 29.13 | 29.34 | 28.59 | 28.75 | 28.75 | 535,500 |
31 may 2024 | 28.79 | 28.99 | 27.81 | 28.39 | 28.39 | 501,900 |
30 may 2024 | 29.31 | 29.60 | 27.95 | 28.46 | 28.46 | 715,200 |
29 may 2024 | 29.39 | 30.34 | 29.20 | 29.67 | 29.67 | 364,800 |
28 may 2024 | 31.25 | 31.26 | 29.32 | 29.86 | 29.86 | 625,900 |
24 may 2024 | 31.50 | 31.74 | 30.95 | 31.05 | 31.05 | 358,700 |
23 may 2024 | 32.28 | 32.33 | 30.90 | 31.50 | 31.50 | 616,400 |
22 may 2024 | 31.99 | 32.13 | 31.54 | 32.01 | 32.01 | 456,600 |
21 may 2024 | 32.17 | 32.40 | 31.62 | 32.02 | 32.02 | 434,600 |
20 may 2024 | 33.07 | 33.07 | 32.19 | 32.43 | 32.43 | 380,900 |
17 may 2024 | 33.58 | 33.58 | 32.93 | 33.15 | 33.15 | 316,400 |
16 may 2024 | 33.20 | 33.91 | 33.00 | 33.37 | 33.37 | 288,300 |
15 may 2024 | 34.20 | 34.30 | 33.09 | 33.44 | 33.44 | 406,200 |
14 may 2024 | 33.65 | 34.64 | 33.53 | 33.62 | 33.62 | 527,700 |
13 may 2024 | 32.50 | 34.00 | 32.38 | 33.29 | 33.29 | 502,400 |
10 may 2024 | 31.66 | 32.28 | 31.38 | 32.24 | 32.24 | 405,900 |
09 may 2024 | 31.98 | 31.99 | 31.43 | 31.66 | 31.66 | 300,500 |
08 may 2024 | 31.37 | 32.11 | 31.36 | 32.10 | 32.10 | 355,000 |
07 may 2024 | 32.85 | 32.85 | 31.65 | 31.83 | 31.83 | 433,600 |
06 may 2024 | 32.00 | 33.08 | 32.00 | 32.97 | 32.97 | 543,500 |
03 may 2024 | 31.36 | 32.54 | 30.95 | 31.98 | 31.98 | 795,500 |
02 may 2024 | 32.00 | 32.09 | 28.22 | 31.03 | 31.03 | 2,289,900 |
01 may 2024 | 37.31 | 38.60 | 36.54 | 36.73 | 36.73 | 566,100 |
30 abr 2024 | 37.85 | 38.43 | 37.39 | 37.44 | 37.44 | 456,600 |
29 abr 2024 | 37.77 | 38.53 | 37.57 | 38.37 | 38.37 | 417,100 |
26 abr 2024 | 36.54 | 38.13 | 36.03 | 37.56 | 37.56 | 380,400 |
25 abr 2024 | 35.87 | 36.40 | 35.06 | 36.20 | 36.20 | 512,200 |
24 abr 2024 | 36.63 | 37.27 | 36.47 | 36.66 | 36.66 | 267,700 |
23 abr 2024 | 35.02 | 37.09 | 34.78 | 36.59 | 36.59 | 380,000 |
22 abr 2024 | 34.78 | 35.49 | 34.21 | 35.12 | 35.12 | 410,500 |
19 abr 2024 | 34.65 | 35.20 | 34.03 | 34.55 | 34.55 | 496,200 |
18 abr 2024 | 35.36 | 35.83 | 34.29 | 34.86 | 34.86 | 635,400 |
17 abr 2024 | 36.58 | 37.92 | 35.35 | 35.39 | 35.39 | 543,700 |
16 abr 2024 | 37.54 | 38.51 | 36.22 | 36.52 | 36.52 | 792,100 |
15 abr 2024 | 38.46 | 38.62 | 37.55 | 37.99 | 37.99 | 954,900 |
12 abr 2024 | 39.09 | 39.37 | 38.00 | 38.47 | 38.47 | 492,900 |
11 abr 2024 | 39.75 | 39.95 | 38.46 | 39.66 | 39.66 | 419,100 |
10 abr 2024 | 39.48 | 39.60 | 38.52 | 39.40 | 39.40 | 461,100 |
09 abr 2024 | 40.32 | 42.17 | 40.17 | 41.12 | 41.12 | 413,400 |
08 abr 2024 | 38.52 | 39.87 | 38.18 | 39.82 | 39.82 | 346,500 |
05 abr 2024 | 37.11 | 38.11 | 37.02 | 38.03 | 38.03 | 321,500 |
04 abr 2024 | 38.24 | 38.77 | 36.75 | 37.25 | 37.25 | 476,400 |
03 abr 2024 | 37.12 | 37.71 | 36.90 | 37.51 | 37.51 | 299,500 |
02 abr 2024 | 36.79 | 37.49 | 36.22 | 37.49 | 37.49 | 404,000 |
01 abr 2024 | 39.17 | 39.50 | 37.33 | 37.82 | 37.82 | 406,400 |
28 mar 2024 | 39.22 | 40.80 | 38.98 | 39.95 | 39.95 | 485,200 |
27 mar 2024 | 38.15 | 39.27 | 37.51 | 39.22 | 39.22 | 461,400 |
26 mar 2024 | 38.42 | 38.52 | 37.61 | 37.75 | 37.75 | 263,700 |
25 mar 2024 | 38.17 | 38.51 | 37.62 | 37.92 | 37.92 | 281,000 |
22 mar 2024 | 39.00 | 39.08 | 36.84 | 38.17 | 38.17 | 639,100 |
21 mar 2024 | 38.50 | 40.14 | 38.01 | 39.06 | 39.06 | 1,410,500 |
20 mar 2024 | 36.60 | 38.44 | 36.06 | 37.91 | 37.91 | 607,700 |
19 mar 2024 | 36.00 | 36.89 | 35.20 | 36.58 | 36.58 | 659,900 |
18 mar 2024 | 36.12 | 37.25 | 35.04 | 36.64 | 36.64 | 641,600 |
15 mar 2024 | 36.29 | 37.47 | 36.10 | 36.19 | 36.19 | 962,100 |
14 mar 2024 | 35.71 | 37.70 | 35.71 | 36.79 | 36.79 | 906,800 |
13 mar 2024 | 36.72 | 36.78 | 35.63 | 35.90 | 35.90 | 611,900 |
12 mar 2024 | 35.95 | 36.34 | 35.20 | 35.57 | 35.57 | 265,900 |
11 mar 2024 | 36.47 | 37.15 | 35.90 | 35.95 | 35.95 | 321,500 |
08 mar 2024 | 37.00 | 37.80 | 35.99 | 36.63 | 36.63 | 696,400 |
07 mar 2024 | 35.40 | 36.91 | 35.20 | 36.57 | 36.57 | 593,100 |
06 mar 2024 | 33.80 | 35.76 | 33.47 | 35.45 | 35.45 | 595,200 |
05 mar 2024 | 34.82 | 34.99 | 32.27 | 32.84 | 32.84 | 565,600 |
04 mar 2024 | 36.20 | 36.20 | 35.01 | 35.58 | 35.58 | 383,500 |
01 mar 2024 | 35.00 | 36.20 | 34.69 | 35.76 | 35.76 | 432,600 |
29 feb 2024 | 35.00 | 35.85 | 34.71 | 34.85 | 34.85 | 545,200 |
28 feb 2024 | 33.22 | 34.85 | 33.22 | 34.25 | 34.25 | 548,100 |
27 feb 2024 | 33.57 | 34.10 | 32.93 | 33.20 | 33.20 | 419,500 |
26 feb 2024 | 31.75 | 33.50 | 31.63 | 33.19 | 33.19 | 472,000 |
23 feb 2024 | 32.67 | 32.98 | 31.79 | 31.95 | 31.95 | 390,400 |
22 feb 2024 | 33.43 | 33.93 | 32.23 | 32.98 | 32.98 | 626,400 |
21 feb 2024 | 35.21 | 35.53 | 32.31 | 32.62 | 32.62 | 1,345,300 |
20 feb 2024 | 36.44 | 36.69 | 35.62 | 36.15 | 36.15 | 510,600 |
16 feb 2024 | 37.80 | 38.25 | 36.43 | 37.23 | 37.23 | 814,000 |
15 feb 2024 | 35.65 | 38.50 | 35.19 | 37.61 | 37.61 | 980,400 |
14 feb 2024 | 32.38 | 33.44 | 31.86 | 33.38 | 33.38 | 538,500 |
13 feb 2024 | 32.08 | 32.59 | 31.26 | 31.68 | 31.68 | 788,900 |
12 feb 2024 | 33.31 | 34.55 | 33.11 | 33.81 | 33.81 | 432,000 |
09 feb 2024 | 33.05 | 33.65 | 32.78 | 33.26 | 33.26 | 359,200 |
08 feb 2024 | 32.26 | 32.86 | 31.91 | 32.64 | 32.64 | 272,800 |
07 feb 2024 | 32.60 | 32.60 | 31.72 | 32.25 | 32.25 | 283,100 |
06 feb 2024 | 31.50 | 32.40 | 31.42 | 32.38 | 32.38 | 319,000 |
05 feb 2024 | 32.29 | 32.30 | 30.87 | 31.53 | 31.53 | 394,700 |
02 feb 2024 | 32.50 | 32.96 | 31.85 | 32.78 | 32.78 | 294,000 |
01 feb 2024 | 32.87 | 33.40 | 32.32 | 32.87 | 32.87 | 243,400 |
31 ene 2024 | 33.76 | 33.85 | 32.55 | 32.63 | 32.63 | 378,000 |
30 ene 2024 | 34.89 | 34.99 | 33.92 | 33.95 | 33.95 | 223,200 |
29 ene 2024 | 33.72 | 35.26 | 33.70 | 35.22 | 35.22 | 280,600 |
26 ene 2024 | 34.05 | 34.50 | 33.64 | 33.71 | 33.71 | 290,100 |
25 ene 2024 | 34.43 | 34.43 | 33.36 | 33.75 | 33.75 | 279,100 |
24 ene 2024 | 34.75 | 34.85 | 33.74 | 33.83 | 33.83 | 269,400 |
*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. |