Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 39.67 | 39.95 | 39.49 | 39.49 | 39.49 | 1,952 |
02 may 2024 | 39.01 | 39.55 | 39.01 | 39.47 | 39.47 | 4,700 |
01 may 2024 | 38.96 | 38.96 | 37.18 | 37.64 | 37.64 | 3,800 |
30 abr 2024 | 37.61 | 37.81 | 37.34 | 37.49 | 37.49 | 43,600 |
29 abr 2024 | 38.20 | 38.20 | 37.80 | 37.89 | 37.89 | 38,500 |
26 abr 2024 | 39.06 | 39.07 | 39.04 | 39.07 | 39.07 | 18,600 |
25 abr 2024 | 36.26 | 36.73 | 36.26 | 36.63 | 36.63 | 7,000 |
24 abr 2024 | 39.02 | 39.14 | 38.84 | 39.14 | 39.14 | 39,400 |
23 abr 2024 | 36.59 | 36.77 | 36.59 | 36.72 | 36.72 | 5,900 |
22 abr 2024 | 36.85 | 36.85 | 36.58 | 36.76 | 36.76 | 5,200 |
19 abr 2024 | 37.08 | 37.10 | 36.85 | 36.85 | 36.85 | 9,900 |
18 abr 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 1,000 |
17 abr 2024 | 38.25 | 38.54 | 38.25 | 38.41 | 38.41 | 3,300 |
16 abr 2024 | 38.78 | 38.78 | 38.17 | 38.25 | 38.25 | 2,700 |
15 abr 2024 | 40.42 | 40.42 | 40.21 | 40.25 | 40.25 | 1,700 |
12 abr 2024 | 39.97 | 39.97 | 39.72 | 39.75 | 39.75 | 2,100 |
11 abr 2024 | 41.62 | 41.71 | 41.44 | 41.71 | 41.71 | 3,100 |
10 abr 2024 | 41.30 | 41.38 | 41.30 | 41.30 | 41.30 | 1,700 |
09 abr 2024 | 42.55 | 43.43 | 42.55 | 43.42 | 43.42 | 2,100 |
08 abr 2024 | 40.85 | 41.10 | 40.85 | 40.95 | 40.95 | 1,800 |
05 abr 2024 | 38.69 | 38.77 | 38.67 | 38.72 | 38.72 | 4,100 |
04 abr 2024 | 39.52 | 39.58 | 39.14 | 39.14 | 39.14 | 2,300 |
03 abr 2024 | 39.12 | 39.46 | 39.12 | 39.41 | 39.41 | 1,200 |
02 abr 2024 | 38.37 | 38.37 | 38.32 | 38.33 | 38.33 | 2,300 |
01 abr 2024 | 38.15 | 38.63 | 37.86 | 37.88 | 37.88 | 13,700 |
28 mar 2024 | 37.78 | 37.90 | 37.74 | 37.80 | 37.80 | 2,100 |
27 mar 2024 | 37.57 | 37.61 | 37.57 | 37.61 | 37.61 | 3,600 |
26 mar 2024 | 37.83 | 37.83 | 37.73 | 37.73 | 37.73 | 1,600 |
25 mar 2024 | 38.13 | 38.28 | 38.13 | 38.25 | 38.25 | 3,800 |
22 mar 2024 | 37.06 | 38.28 | 37.06 | 38.28 | 38.28 | 47,600 |
21 mar 2024 | 38.55 | 38.55 | 38.47 | 38.47 | 38.47 | 12,200 |
20 mar 2024 | 37.93 | 38.27 | 37.91 | 38.22 | 38.22 | 16,100 |
19 mar 2024 | 37.00 | 37.06 | 36.88 | 37.00 | 37.00 | 2,100 |
18 mar 2024 | 38.25 | 38.25 | 37.97 | 37.99 | 37.99 | 2,200 |
15 mar 2024 | 38.27 | 38.27 | 38.13 | 38.15 | 38.15 | 1,200 |
14 mar 2024 | 38.03 | 38.10 | 38.00 | 38.10 | 38.10 | 3,100 |
13 mar 2024 | 40.21 | 40.49 | 40.21 | 40.42 | 40.42 | 2,000 |
12 mar 2024 | 41.42 | 41.65 | 41.42 | 41.55 | 41.55 | 3,900 |
11 mar 2024 | 38.21 | 38.35 | 38.21 | 38.30 | 38.30 | 3,700 |
08 mar 2024 | 37.63 | 37.63 | 37.10 | 37.29 | 37.29 | 6,800 |
07 mar 2024 | 36.77 | 37.04 | 36.77 | 36.94 | 36.94 | 2,400 |
06 mar 2024 | 36.21 | 36.21 | 36.00 | 36.04 | 36.04 | 7,000 |
05 mar 2024 | 36.45 | 36.61 | 36.42 | 36.61 | 36.61 | 7,700 |
04 mar 2024 | 36.47 | 36.68 | 36.42 | 36.43 | 36.43 | 4,800 |
01 mar 2024 | 37.55 | 37.76 | 37.55 | 37.72 | 37.72 | 4,700 |
29 feb 2024 | 36.89 | 36.89 | 36.48 | 36.61 | 36.61 | 24,800 |
28 feb 2024 | 34.96 | 34.96 | 34.69 | 34.74 | 34.74 | 1,300 |
27 feb 2024 | 34.38 | 34.47 | 34.37 | 34.41 | 34.41 | 7,000 |
26 feb 2024 | 35.05 | 35.09 | 34.44 | 34.44 | 34.44 | 2,200 |
23 feb 2024 | 36.33 | 36.40 | 36.24 | 36.24 | 36.24 | 1,400 |
22 feb 2024 | 35.05 | 35.28 | 35.05 | 35.22 | 35.22 | 4,600 |
21 feb 2024 | 33.83 | 33.87 | 33.73 | 33.74 | 33.74 | 2,200 |
20 feb 2024 | 34.02 | 34.07 | 33.83 | 34.07 | 34.07 | 5,900 |
16 feb 2024 | 33.90 | 34.01 | 33.90 | 34.01 | 34.01 | 1,200 |
15 feb 2024 | 34.36 | 34.53 | 34.36 | 34.53 | 34.53 | 2,400 |
14 feb 2024 | 32.86 | 32.86 | 32.68 | 32.77 | 32.77 | 3,300 |
13 feb 2024 | 33.18 | 33.18 | 32.74 | 32.74 | 32.74 | 4,700 |
12 feb 2024 | 31.91 | 34.21 | 31.91 | 33.44 | 33.44 | 21,100 |
09 feb 2024 | 32.95 | 33.12 | 32.85 | 33.12 | 33.12 | 8,100 |
08 feb 2024 | 33.24 | 33.42 | 33.24 | 33.30 | 33.30 | 2,600 |
07 feb 2024 | 34.68 | 34.68 | 33.33 | 33.54 | 33.54 | 20,800 |
06 feb 2024 | 33.36 | 33.78 | 33.36 | 33.78 | 33.78 | 12,100 |
05 feb 2024 | 31.76 | 33.17 | 31.76 | 33.16 | 33.16 | 5,400 |
02 feb 2024 | 32.46 | 32.53 | 32.34 | 32.53 | 32.53 | 3,700 |
01 feb 2024 | 31.15 | 31.21 | 30.60 | 31.21 | 31.21 | 7,300 |
31 ene 2024 | 29.07 | 29.41 | 29.04 | 29.09 | 29.09 | 5,000 |
30 ene 2024 | 28.83 | 28.93 | 28.69 | 28.93 | 28.93 | 6,700 |
29 ene 2024 | 29.12 | 29.13 | 28.88 | 29.13 | 29.13 | 44,000 |
26 ene 2024 | 28.96 | 29.24 | 28.96 | 29.24 | 29.24 | 3,300 |
25 ene 2024 | 30.20 | 30.25 | 30.00 | 30.00 | 30.00 | 5,200 |
24 ene 2024 | 31.22 | 31.30 | 30.48 | 31.13 | 31.13 | 18,000 |
23 ene 2024 | 28.79 | 28.88 | 28.73 | 28.88 | 28.88 | 8,100 |
22 ene 2024 | 29.14 | 29.14 | 28.05 | 28.22 | 28.22 | 8,100 |
19 ene 2024 | 27.71 | 27.99 | 27.55 | 27.99 | 27.99 | 8,700 |
18 ene 2024 | 27.60 | 27.96 | 27.40 | 27.86 | 27.86 | 21,200 |
17 ene 2024 | 27.96 | 27.96 | 26.82 | 26.89 | 26.89 | 3,000 |
16 ene 2024 | 27.98 | 27.98 | 27.87 | 27.87 | 27.87 | 2,700 |
12 ene 2024 | 27.84 | 27.90 | 27.73 | 27.73 | 27.73 | 3,900 |
11 ene 2024 | 26.88 | 26.89 | 26.85 | 26.89 | 26.89 | 1,900 |
10 ene 2024 | 27.47 | 27.49 | 27.46 | 27.49 | 27.49 | 11,500 |
09 ene 2024 | 26.94 | 26.94 | 26.65 | 26.65 | 26.65 | 8,200 |
08 ene 2024 | 25.97 | 27.52 | 25.97 | 27.52 | 27.52 | 19,600 |
05 ene 2024 | 26.77 | 26.77 | 26.70 | 26.74 | 26.74 | 4,100 |
04 ene 2024 | 26.83 | 26.94 | 26.83 | 26.84 | 26.84 | 6,100 |
03 ene 2024 | 27.39 | 27.57 | 27.37 | 27.55 | 27.55 | 6,200 |
02 ene 2024 | 28.25 | 28.94 | 27.96 | 27.98 | 27.98 | 5,500 |
29 dic 2023 | 28.53 | 28.55 | 28.47 | 28.55 | 28.55 | 3,500 |
28 dic 2023 | 28.50 | 28.51 | 28.45 | 28.47 | 28.47 | 3,700 |
27 dic 2023 | 28.40 | 28.40 | 28.28 | 28.40 | 28.40 | 3,500 |
26 dic 2023 | 28.62 | 28.62 | 28.37 | 28.37 | 28.37 | 2,100 |
22 dic 2023 | 29.58 | 29.58 | 28.47 | 28.56 | 28.56 | 3,400 |
21 dic 2023 | 28.30 | 28.94 | 28.30 | 28.94 | 28.94 | 5,800 |
20 dic 2023 | 29.17 | 29.17 | 28.83 | 28.83 | 28.83 | 5,700 |
19 dic 2023 | 28.30 | 30.42 | 28.30 | 29.37 | 29.37 | 3,600 |
18 dic 2023 | 29.06 | 29.10 | 29.01 | 29.10 | 29.10 | 8,300 |
15 dic 2023 | 30.34 | 30.42 | 30.22 | 30.30 | 30.30 | 6,200 |
14 dic 2023 | 30.02 | 30.11 | 30.02 | 30.11 | 30.11 | 2,100 |
13 dic 2023 | 29.86 | 30.17 | 29.74 | 30.17 | 30.17 | 4,200 |
12 dic 2023 | 30.36 | 30.36 | 29.51 | 29.79 | 29.79 | 38,200 |
11 dic 2023 | 29.88 | 30.10 | 29.88 | 29.97 | 29.97 | 5,500 |
*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. |