Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 37.60 | 38.64 | 37.60 | 38.36 | 38.36 | 70,454 |
10 may 2024 | 36.84 | 37.96 | 36.84 | 37.62 | 37.62 | 95,113 |
09 may 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
08 may 2024 | 36.88 | 37.02 | 36.24 | 36.72 | 36.72 | 57,325 |
07 may 2024 | 36.70 | 37.00 | 36.40 | 36.56 | 36.56 | 40,836 |
03 may 2024 | 35.52 | 36.10 | 35.44 | 35.87 | 35.87 | 29,995 |
02 may 2024 | 35.50 | 35.88 | 34.78 | 35.08 | 35.08 | 69,214 |
01 may 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
30 abr 2024 | 35.40 | 35.50 | 34.80 | 34.99 | 34.99 | 66,047 |
29 abr 2024 | 34.92 | 35.32 | 34.84 | 35.08 | 35.08 | 21,516 |
26 abr 2024 | 35.12 | 35.22 | 34.44 | 34.70 | 34.70 | 64,839 |
25 abr 2024 | 35.02 | 35.02 | 34.26 | 34.50 | 34.50 | 37,322 |
24 abr 2024 | 35.64 | 35.80 | 35.13 | 35.21 | 35.21 | 36,811 |
23 abr 2024 | 35.30 | 35.74 | 35.06 | 35.26 | 35.26 | 37,828 |
22 abr 2024 | 35.18 | 35.60 | 35.02 | 35.09 | 35.09 | 42,461 |
19 abr 2024 | 34.12 | 34.62 | 33.66 | 34.49 | 34.49 | 39,744 |
18 abr 2024 | 34.08 | 34.54 | 33.84 | 34.46 | 34.46 | 38,818 |
17 abr 2024 | 34.48 | 34.84 | 34.14 | 34.20 | 34.20 | 57,970 |
16 abr 2024 | 34.88 | 34.98 | 34.26 | 34.64 | 34.64 | 65,051 |
15 abr 2024 | 35.66 | 36.18 | 35.34 | 35.40 | 35.40 | 43,958 |
12 abr 2024 | 37.32 | 37.32 | 35.56 | 35.70 | 35.70 | 46,364 |
11 abr 2024 | 37.32 | 37.40 | 36.52 | 36.76 | 36.76 | 47,553 |
10 abr 2024 | 37.80 | 38.02 | 36.78 | 37.30 | 37.30 | 84,640 |
09 abr 2024 | 38.04 | 38.18 | 37.36 | 37.49 | 37.49 | 40,128 |
08 abr 2024 | 37.66 | 38.08 | 37.50 | 37.97 | 37.97 | 32,638 |
05 abr 2024 | 37.52 | 38.12 | 37.20 | 37.54 | 37.54 | 47,581 |
04 abr 2024 | 38.30 | 38.54 | 37.88 | 38.08 | 38.08 | 73,428 |
03 abr 2024 | 36.36 | 37.66 | 36.36 | 37.46 | 37.46 | 43,559 |
02 abr 2024 | 37.50 | 37.80 | 36.48 | 36.60 | 36.60 | 63,605 |
28 mar 2024 | 36.26 | 37.70 | 36.26 | 37.55 | 37.55 | 116,832 |
27 mar 2024 | 35.28 | 35.90 | 35.28 | 35.60 | 35.60 | 55,583 |
26 mar 2024 | 33.85 | 35.30 | 33.85 | 35.19 | 35.19 | 71,622 |
25 mar 2024 | 33.60 | 33.97 | 33.07 | 33.91 | 33.91 | 57,220 |
22 mar 2024 | 34.48 | 34.53 | 33.62 | 33.62 | 33.62 | 53,458 |
21 mar 2024 | 34.79 | 35.42 | 34.42 | 34.44 | 34.44 | 40,081 |
20 mar 2024 | 34.60 | 34.65 | 34.31 | 34.56 | 34.56 | 45,711 |
19 mar 2024 | 35.37 | 35.46 | 34.46 | 34.84 | 34.84 | 45,794 |
18 mar 2024 | 35.54 | 36.03 | 35.47 | 35.71 | 35.71 | 31,905 |
15 mar 2024 | 34.84 | 36.25 | 34.61 | 35.65 | 35.65 | 65,605 |
14 mar 2024 | 35.30 | 35.60 | 34.86 | 34.91 | 34.91 | 36,218 |
13 mar 2024 | 35.49 | 36.15 | 35.26 | 35.46 | 35.46 | 61,106 |
12 mar 2024 | 35.36 | 35.57 | 34.92 | 35.32 | 35.32 | 64,872 |
11 mar 2024 | 34.90 | 35.45 | 34.32 | 34.88 | 34.88 | 61,877 |
08 mar 2024 | 36.39 | 36.64 | 34.31 | 35.71 | 35.71 | 200,922 |
07 mar 2024 | 36.33 | 37.21 | 35.19 | 36.00 | 36.00 | 142,842 |
06 mar 2024 | 34.70 | 35.71 | 34.70 | 35.47 | 35.47 | 61,681 |
05 mar 2024 | 34.14 | 34.55 | 33.64 | 34.46 | 34.46 | 43,187 |
04 mar 2024 | 34.92 | 34.94 | 34.47 | 34.55 | 34.55 | 46,989 |
01 mar 2024 | 34.80 | 35.31 | 34.64 | 34.99 | 34.99 | 27,902 |
29 feb 2024 | 35.37 | 35.37 | 34.47 | 34.74 | 34.74 | 43,103 |
28 feb 2024 | 35.86 | 35.94 | 34.92 | 35.23 | 35.23 | 32,770 |
27 feb 2024 | 35.73 | 36.19 | 35.44 | 35.94 | 35.94 | 24,394 |
26 feb 2024 | 35.94 | 36.11 | 35.45 | 35.65 | 35.65 | 18,097 |
23 feb 2024 | 35.86 | 35.86 | 35.39 | 35.83 | 35.83 | 26,538 |
22 feb 2024 | 36.06 | 36.32 | 35.71 | 35.73 | 35.73 | 32,855 |
21 feb 2024 | 35.17 | 36.12 | 35.17 | 36.08 | 36.08 | 35,262 |
20 feb 2024 | 35.40 | 35.77 | 34.95 | 35.22 | 35.22 | 41,314 |
19 feb 2024 | 35.39 | 35.71 | 35.26 | 35.63 | 35.63 | 11,045 |
16 feb 2024 | 35.75 | 35.99 | 35.42 | 35.59 | 35.59 | 22,527 |
15 feb 2024 | 35.42 | 35.67 | 35.33 | 35.40 | 35.40 | 31,219 |
14 feb 2024 | 35.12 | 35.48 | 35.00 | 35.26 | 35.26 | 29,338 |
13 feb 2024 | 35.05 | 35.66 | 34.59 | 35.01 | 35.01 | 50,216 |
12 feb 2024 | 34.47 | 35.33 | 34.46 | 35.11 | 35.11 | 26,328 |
09 feb 2024 | 34.38 | 34.64 | 33.79 | 34.10 | 34.10 | 52,251 |
08 feb 2024 | 35.24 | 35.30 | 34.44 | 34.48 | 34.48 | 33,264 |
07 feb 2024 | 35.03 | 35.22 | 34.49 | 34.75 | 34.75 | 37,077 |
06 feb 2024 | 34.31 | 35.47 | 34.26 | 35.38 | 35.38 | 69,214 |
05 feb 2024 | 34.32 | 35.27 | 33.84 | 33.84 | 33.84 | 89,955 |
02 feb 2024 | 33.08 | 34.17 | 33.08 | 33.75 | 33.75 | 57,835 |
01 feb 2024 | 32.93 | 33.40 | 32.77 | 32.86 | 32.86 | 42,055 |
31 ene 2024 | 33.10 | 33.56 | 32.42 | 33.25 | 33.25 | 79,565 |
30 ene 2024 | 33.00 | 34.09 | 32.81 | 33.23 | 33.23 | 105,556 |
29 ene 2024 | 32.09 | 32.14 | 31.60 | 31.86 | 31.86 | 34,259 |
26 ene 2024 | 32.24 | 32.54 | 31.94 | 32.27 | 32.27 | 80,736 |
25 ene 2024 | 31.00 | 32.09 | 31.00 | 32.02 | 32.02 | 60,908 |
24 ene 2024 | 30.94 | 31.31 | 30.76 | 31.00 | 31.00 | 69,940 |
23 ene 2024 | 31.14 | 31.21 | 30.76 | 30.87 | 30.87 | 56,268 |
22 ene 2024 | 31.03 | 31.57 | 30.85 | 30.93 | 30.93 | 33,604 |
19 ene 2024 | 31.39 | 31.39 | 30.74 | 30.95 | 30.95 | 19,210 |
18 ene 2024 | 31.30 | 31.60 | 31.05 | 31.07 | 31.07 | 53,411 |
17 ene 2024 | 30.95 | 31.10 | 30.44 | 31.05 | 31.05 | 58,587 |
16 ene 2024 | 30.96 | 31.42 | 30.81 | 31.28 | 31.28 | 32,630 |
15 ene 2024 | 31.31 | 31.46 | 31.13 | 31.30 | 31.30 | 19,247 |
12 ene 2024 | 32.35 | 32.72 | 31.17 | 31.67 | 31.67 | 57,043 |
11 ene 2024 | 32.55 | 33.20 | 32.24 | 32.40 | 32.40 | 56,494 |
10 ene 2024 | 32.24 | 32.63 | 32.21 | 32.51 | 32.51 | 32,256 |
09 ene 2024 | 32.26 | 32.67 | 32.15 | 32.38 | 32.38 | 27,753 |
08 ene 2024 | 32.14 | 32.33 | 31.29 | 32.29 | 32.29 | 28,896 |
05 ene 2024 | 31.76 | 32.08 | 31.32 | 31.95 | 31.95 | 35,415 |
04 ene 2024 | 32.35 | 32.70 | 31.94 | 32.30 | 32.30 | 24,863 |
03 ene 2024 | 32.89 | 33.26 | 32.07 | 32.35 | 32.35 | 56,601 |
02 ene 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
29 dic 2023 | 33.17 | 33.26 | 32.98 | 33.03 | 33.03 | 18,432 |
28 dic 2023 | 33.40 | 33.54 | 33.03 | 33.16 | 33.16 | 14,777 |
27 dic 2023 | 32.89 | 33.52 | 32.89 | 33.42 | 33.42 | 30,657 |
22 dic 2023 | 33.13 | 33.40 | 32.73 | 32.87 | 32.87 | 29,054 |
21 dic 2023 | 32.69 | 33.49 | 32.60 | 33.33 | 33.33 | 27,860 |
20 dic 2023 | 32.97 | 33.14 | 32.59 | 32.96 | 32.96 | 37,860 |
19 dic 2023 | 32.15 | 32.89 | 32.15 | 32.67 | 32.67 | 34,640 |
18 dic 2023 | 32.20 | 32.31 | 31.88 | 32.04 | 32.04 | 24,826 |
*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. |