Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 33.80 | 33.97 | 32.65 | 32.82 | 32.82 | 415,371 |
02 may 2024 | 33.12 | 33.15 | 31.68 | 32.43 | 32.43 | 621,800 |
01 may 2024 | 31.85 | 33.21 | 31.34 | 32.48 | 32.48 | 685,900 |
30 abr 2024 | 31.50 | 32.17 | 31.15 | 31.77 | 31.77 | 1,206,600 |
29 abr 2024 | 32.23 | 32.62 | 31.46 | 31.90 | 31.90 | 846,700 |
26 abr 2024 | 31.73 | 32.72 | 31.04 | 32.37 | 32.37 | 778,700 |
25 abr 2024 | 32.00 | 32.13 | 30.91 | 31.60 | 31.60 | 636,400 |
24 abr 2024 | 33.82 | 33.83 | 32.51 | 32.54 | 32.54 | 569,300 |
23 abr 2024 | 34.86 | 35.58 | 33.87 | 34.00 | 34.00 | 632,900 |
22 abr 2024 | 34.80 | 35.87 | 34.52 | 34.90 | 34.90 | 848,800 |
19 abr 2024 | 34.09 | 34.81 | 33.63 | 34.72 | 34.72 | 944,300 |
18 abr 2024 | 33.42 | 34.46 | 32.61 | 34.29 | 34.29 | 803,100 |
17 abr 2024 | 33.73 | 33.91 | 32.80 | 33.45 | 33.45 | 516,200 |
16 abr 2024 | 34.24 | 34.55 | 33.41 | 33.44 | 33.44 | 497,400 |
15 abr 2024 | 36.78 | 37.00 | 34.09 | 34.72 | 34.72 | 649,600 |
12 abr 2024 | 36.89 | 38.56 | 35.53 | 36.29 | 36.29 | 860,300 |
11 abr 2024 | 39.12 | 39.34 | 37.02 | 37.26 | 37.26 | 1,056,900 |
10 abr 2024 | 36.53 | 36.87 | 35.78 | 36.73 | 36.73 | 438,200 |
09 abr 2024 | 37.91 | 38.97 | 37.52 | 38.08 | 38.08 | 426,100 |
08 abr 2024 | 37.83 | 37.98 | 37.23 | 37.65 | 37.65 | 287,900 |
05 abr 2024 | 37.74 | 38.17 | 37.14 | 37.44 | 37.44 | 412,700 |
04 abr 2024 | 39.31 | 39.40 | 37.67 | 37.90 | 37.90 | 796,800 |
03 abr 2024 | 38.56 | 39.58 | 38.42 | 38.59 | 38.59 | 423,500 |
02 abr 2024 | 39.35 | 40.16 | 38.67 | 39.04 | 39.04 | 615,700 |
01 abr 2024 | 41.34 | 41.34 | 39.97 | 40.40 | 40.40 | 342,500 |
28 mar 2024 | 41.71 | 41.98 | 40.84 | 41.28 | 41.28 | 524,400 |
27 mar 2024 | 41.50 | 41.55 | 40.34 | 41.33 | 41.33 | 341,400 |
26 mar 2024 | 41.60 | 41.84 | 40.58 | 41.00 | 41.00 | 424,700 |
25 mar 2024 | 42.11 | 42.26 | 40.54 | 40.67 | 40.67 | 383,400 |
22 mar 2024 | 42.93 | 43.07 | 41.78 | 41.90 | 41.90 | 448,500 |
21 mar 2024 | 44.75 | 44.85 | 42.62 | 43.35 | 43.35 | 499,300 |
20 mar 2024 | 42.43 | 44.22 | 41.16 | 44.16 | 44.16 | 811,800 |
19 mar 2024 | 41.23 | 43.12 | 41.01 | 42.56 | 42.56 | 1,987,900 |
18 mar 2024 | 44.56 | 45.03 | 42.40 | 42.60 | 42.60 | 864,300 |
15 mar 2024 | 44.47 | 45.77 | 44.22 | 44.85 | 44.85 | 2,246,400 |
14 mar 2024 | 46.23 | 46.23 | 43.74 | 44.72 | 44.72 | 994,100 |
13 mar 2024 | 45.08 | 46.51 | 44.78 | 46.48 | 46.48 | 774,200 |
12 mar 2024 | 45.28 | 46.62 | 45.01 | 45.48 | 45.48 | 611,100 |
11 mar 2024 | 46.07 | 47.24 | 45.36 | 45.50 | 45.50 | 455,900 |
08 mar 2024 | 48.69 | 49.76 | 46.53 | 47.04 | 47.04 | 393,500 |
07 mar 2024 | 46.22 | 49.26 | 45.80 | 47.67 | 47.67 | 689,800 |
06 mar 2024 | 47.57 | 47.88 | 45.60 | 45.99 | 45.99 | 719,100 |
05 mar 2024 | 45.75 | 47.93 | 45.48 | 46.71 | 46.71 | 427,400 |
04 mar 2024 | 48.05 | 48.05 | 46.09 | 46.47 | 46.47 | 756,300 |
01 mar 2024 | 46.90 | 51.51 | 46.51 | 47.30 | 47.30 | 1,019,500 |
29 feb 2024 | 47.46 | 48.19 | 45.89 | 45.98 | 45.98 | 1,091,300 |
28 feb 2024 | 47.55 | 48.07 | 45.65 | 45.94 | 45.94 | 893,700 |
27 feb 2024 | 48.79 | 49.40 | 45.92 | 48.01 | 48.01 | 1,336,300 |
26 feb 2024 | 46.77 | 48.83 | 46.67 | 48.79 | 48.79 | 688,800 |
23 feb 2024 | 47.00 | 47.63 | 45.78 | 47.00 | 47.00 | 956,500 |
22 feb 2024 | 49.21 | 49.60 | 46.15 | 46.51 | 46.51 | 1,096,300 |
21 feb 2024 | 48.79 | 50.05 | 46.68 | 47.70 | 47.70 | 1,100,500 |
20 feb 2024 | 51.50 | 51.99 | 49.28 | 50.60 | 50.60 | 788,400 |
16 feb 2024 | 51.22 | 53.08 | 50.73 | 52.31 | 52.31 | 505,100 |
15 feb 2024 | 50.44 | 52.81 | 49.59 | 51.93 | 51.93 | 752,700 |
14 feb 2024 | 47.25 | 49.90 | 46.35 | 49.37 | 49.37 | 675,100 |
13 feb 2024 | 48.80 | 49.87 | 47.21 | 47.77 | 47.77 | 819,900 |
12 feb 2024 | 49.81 | 52.00 | 49.69 | 51.18 | 51.18 | 722,400 |
09 feb 2024 | 49.40 | 52.05 | 48.75 | 49.89 | 49.89 | 1,238,900 |
08 feb 2024 | 47.81 | 49.69 | 47.46 | 48.28 | 48.28 | 1,057,800 |
07 feb 2024 | 48.99 | 49.50 | 47.31 | 47.48 | 47.48 | 773,400 |
06 feb 2024 | 46.72 | 49.08 | 46.58 | 49.01 | 49.01 | 949,000 |
05 feb 2024 | 45.24 | 47.22 | 44.65 | 46.30 | 46.30 | 648,700 |
02 feb 2024 | 45.14 | 46.63 | 42.62 | 45.97 | 45.97 | 901,600 |
01 feb 2024 | 43.46 | 46.82 | 42.62 | 45.65 | 45.65 | 1,641,100 |
31 ene 2024 | 39.49 | 43.16 | 39.27 | 41.50 | 41.50 | 938,100 |
30 ene 2024 | 39.36 | 39.67 | 38.52 | 39.47 | 39.47 | 584,400 |
29 ene 2024 | 36.93 | 39.81 | 36.53 | 39.54 | 39.54 | 428,300 |
26 ene 2024 | 38.13 | 38.70 | 36.47 | 36.83 | 36.83 | 413,300 |
25 ene 2024 | 37.25 | 39.59 | 37.03 | 37.77 | 37.77 | 712,100 |
24 ene 2024 | 37.39 | 38.00 | 35.80 | 36.73 | 36.73 | 485,300 |
23 ene 2024 | 37.22 | 37.60 | 36.11 | 36.38 | 36.38 | 348,100 |
22 ene 2024 | 36.80 | 37.73 | 35.85 | 36.55 | 36.55 | 424,200 |
19 ene 2024 | 36.92 | 37.09 | 35.51 | 36.42 | 36.42 | 456,100 |
18 ene 2024 | 36.48 | 36.48 | 35.42 | 36.38 | 36.38 | 653,100 |
17 ene 2024 | 37.21 | 37.65 | 36.13 | 36.38 | 36.38 | 607,100 |
16 ene 2024 | 37.76 | 38.42 | 35.99 | 38.10 | 38.10 | 620,600 |
12 ene 2024 | 38.68 | 39.75 | 38.01 | 38.72 | 38.72 | 383,400 |
11 ene 2024 | 38.16 | 38.67 | 37.59 | 37.94 | 37.94 | 877,000 |
10 ene 2024 | 39.23 | 39.51 | 38.11 | 38.77 | 38.77 | 687,400 |
09 ene 2024 | 40.24 | 40.85 | 38.96 | 39.36 | 39.36 | 596,600 |
08 ene 2024 | 40.48 | 41.20 | 38.65 | 40.89 | 40.89 | 753,900 |
05 ene 2024 | 40.95 | 41.49 | 39.58 | 40.57 | 40.57 | 499,500 |
04 ene 2024 | 41.24 | 41.79 | 40.60 | 41.42 | 41.42 | 540,700 |
03 ene 2024 | 40.97 | 42.08 | 40.21 | 41.21 | 41.21 | 537,400 |
02 ene 2024 | 40.76 | 42.83 | 39.25 | 41.50 | 41.50 | 481,300 |
29 dic 2023 | 41.76 | 42.66 | 41.06 | 41.16 | 41.16 | 597,500 |
28 dic 2023 | 42.16 | 42.84 | 41.42 | 41.99 | 41.99 | 645,500 |
27 dic 2023 | 41.65 | 42.38 | 40.82 | 42.33 | 42.33 | 404,800 |
26 dic 2023 | 40.00 | 41.62 | 40.00 | 41.09 | 41.09 | 532,200 |
22 dic 2023 | 37.93 | 39.90 | 37.60 | 39.64 | 39.64 | 612,500 |
21 dic 2023 | 37.44 | 37.97 | 36.80 | 37.66 | 37.66 | 796,300 |
20 dic 2023 | 37.91 | 38.06 | 36.41 | 36.45 | 36.45 | 1,019,100 |
19 dic 2023 | 37.93 | 37.97 | 35.50 | 37.87 | 37.87 | 1,466,200 |
18 dic 2023 | 36.38 | 36.55 | 35.37 | 35.43 | 35.43 | 924,500 |
15 dic 2023 | 35.90 | 38.00 | 35.66 | 36.64 | 36.64 | 1,254,500 |
14 dic 2023 | 35.78 | 36.33 | 34.66 | 35.68 | 35.68 | 1,174,500 |
13 dic 2023 | 32.54 | 34.39 | 31.72 | 33.97 | 33.97 | 1,347,300 |
12 dic 2023 | 34.08 | 34.28 | 32.37 | 32.45 | 32.45 | 1,039,200 |
11 dic 2023 | 34.18 | 34.58 | 32.26 | 33.80 | 33.80 | 965,900 |
*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. |