Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 42.40 | 42.46 | 42.00 | 42.46 | 42.46 | 27,303 |
08 may 2024 | 41.58 | 42.84 | 41.58 | 42.29 | 42.29 | 31,000 |
07 may 2024 | 41.32 | 41.86 | 41.32 | 41.75 | 41.75 | 36,300 |
06 may 2024 | 41.77 | 41.88 | 41.43 | 41.46 | 41.46 | 16,700 |
03 may 2024 | 41.94 | 42.00 | 41.25 | 41.77 | 41.77 | 35,800 |
02 may 2024 | 41.14 | 41.60 | 40.77 | 41.34 | 41.34 | 15,600 |
01 may 2024 | 40.49 | 41.39 | 40.49 | 40.91 | 40.91 | 20,700 |
30 abr 2024 | 41.13 | 41.13 | 40.34 | 40.34 | 40.34 | 22,600 |
29 abr 2024 | 41.41 | 41.42 | 41.00 | 41.13 | 41.13 | 13,700 |
26 abr 2024 | 41.25 | 41.40 | 41.01 | 41.16 | 41.16 | 15,600 |
25 abr 2024 | 40.92 | 41.26 | 40.70 | 41.25 | 41.25 | 19,600 |
24 abr 2024 | 41.04 | 41.22 | 40.72 | 40.99 | 40.99 | 17,400 |
23 abr 2024 | 41.09 | 41.33 | 40.95 | 41.19 | 41.19 | 15,000 |
22 abr 2024 | 40.31 | 40.76 | 40.14 | 40.53 | 40.53 | 18,800 |
19 abr 2024 | 40.02 | 40.35 | 39.67 | 40.29 | 40.29 | 48,000 |
18 abr 2024 | 40.76 | 40.94 | 40.11 | 40.13 | 40.13 | 26,800 |
17 abr 2024 | 40.96 | 40.96 | 40.18 | 40.46 | 40.46 | 17,800 |
16 abr 2024 | 40.78 | 40.95 | 40.40 | 40.54 | 40.54 | 13,800 |
15 abr 2024 | 41.31 | 41.79 | 40.55 | 40.82 | 40.82 | 23,700 |
12 abr 2024 | 41.78 | 42.03 | 41.20 | 41.37 | 41.37 | 14,000 |
11 abr 2024 | 42.51 | 42.51 | 41.96 | 42.24 | 42.24 | 18,300 |
10 abr 2024 | 41.79 | 42.14 | 41.63 | 42.01 | 42.01 | 23,500 |
09 abr 2024 | 41.95 | 42.61 | 41.66 | 42.56 | 42.56 | 18,500 |
08 abr 2024 | 42.80 | 42.80 | 41.71 | 41.71 | 41.71 | 16,200 |
05 abr 2024 | 42.60 | 42.68 | 42.17 | 42.62 | 42.62 | 15,300 |
04 abr 2024 | 42.80 | 43.32 | 42.46 | 42.49 | 42.49 | 41,500 |
03 abr 2024 | 42.19 | 42.73 | 42.19 | 42.44 | 42.44 | 31,200 |
02 abr 2024 | 41.91 | 42.14 | 41.25 | 42.14 | 42.14 | 39,900 |
01 abr 2024 | 42.10 | 42.12 | 41.65 | 41.72 | 41.72 | 24,100 |
28 mar 2024 | 41.40 | 42.03 | 41.40 | 41.90 | 41.90 | 27,000 |
27 mar 2024 | 40.81 | 41.40 | 40.81 | 41.40 | 41.40 | 22,800 |
26 mar 2024 | 40.63 | 40.89 | 40.48 | 40.65 | 40.65 | 31,100 |
25 mar 2024 | 40.65 | 41.00 | 40.47 | 40.47 | 40.47 | 35,200 |
22 mar 2024 | 41.11 | 41.11 | 40.39 | 40.69 | 40.69 | 36,900 |
21 mar 2024 | 40.75 | 41.33 | 40.74 | 41.12 | 41.12 | 31,100 |
20 mar 2024 | 40.68 | 41.12 | 40.26 | 40.78 | 40.78 | 23,300 |
19 mar 2024 | 40.61 | 41.07 | 40.47 | 40.83 | 40.83 | 22,000 |
18 mar 2024 | 41.13 | 41.29 | 40.57 | 40.62 | 40.62 | 18,400 |
15 mar 2024 | 40.56 | 41.13 | 40.56 | 40.96 | 40.96 | 64,300 |
14 mar 2024 | 41.10 | 41.10 | 40.31 | 40.77 | 40.77 | 37,800 |
13 mar 2024 | 41.18 | 41.37 | 40.78 | 41.08 | 41.08 | 26,900 |
12 mar 2024 | 41.25 | 41.63 | 41.01 | 41.27 | 41.27 | 26,800 |
11 mar 2024 | 41.04 | 41.63 | 41.00 | 41.39 | 41.39 | 21,000 |
08 mar 2024 | 41.89 | 42.19 | 41.17 | 41.28 | 41.28 | 25,300 |
07 mar 2024 | 41.34 | 41.83 | 41.20 | 41.71 | 41.71 | 19,000 |
06 mar 2024 | 41.76 | 41.76 | 40.44 | 41.02 | 41.02 | 43,200 |
05 mar 2024 | 41.48 | 41.76 | 41.35 | 41.35 | 41.35 | 23,800 |
04 mar 2024 | 41.95 | 42.17 | 41.40 | 41.66 | 41.66 | 22,700 |
01 mar 2024 | 41.93 | 41.97 | 41.62 | 41.81 | 41.81 | 18,900 |
29 feb 2024 | 42.04 | 42.28 | 41.80 | 41.95 | 41.95 | 27,400 |
28 feb 2024 | 41.95 | 42.75 | 41.55 | 41.55 | 41.55 | 18,400 |
27 feb 2024 | 42.39 | 42.48 | 42.10 | 42.22 | 42.22 | 17,500 |
26 feb 2024 | 41.82 | 42.52 | 41.82 | 42.31 | 42.31 | 29,100 |
23 feb 2024 | 41.81 | 42.30 | 41.81 | 41.98 | 41.98 | 27,400 |
22 feb 2024 | 42.54 | 42.54 | 41.84 | 41.84 | 41.84 | 43,700 |
21 feb 2024 | 42.80 | 42.80 | 42.08 | 42.54 | 42.54 | 27,500 |
20 feb 2024 | 42.77 | 43.17 | 42.64 | 42.85 | 42.85 | 26,400 |
16 feb 2024 | 43.70 | 43.71 | 42.81 | 43.01 | 43.01 | 37,800 |
15 feb 2024 | 43.45 | 44.15 | 43.35 | 43.87 | 43.87 | 56,300 |
14 feb 2024 | 42.76 | 43.25 | 42.45 | 43.18 | 43.18 | 24,300 |
13 feb 2024 | 43.36 | 43.36 | 41.99 | 42.22 | 42.22 | 43,500 |
12 feb 2024 | 43.44 | 44.07 | 43.44 | 43.62 | 43.62 | 47,900 |
09 feb 2024 | 43.68 | 43.93 | 43.35 | 43.59 | 43.59 | 25,600 |
08 feb 2024 | 42.85 | 43.75 | 42.75 | 43.53 | 43.53 | 20,000 |
07 feb 2024 | 43.47 | 43.53 | 42.80 | 42.95 | 42.95 | 35,200 |
06 feb 2024 | 42.55 | 43.24 | 42.55 | 43.24 | 43.24 | 13,800 |
05 feb 2024 | 42.67 | 42.90 | 42.37 | 42.67 | 42.67 | 31,900 |
02 feb 2024 | 43.23 | 43.49 | 42.83 | 42.99 | 42.99 | 27,600 |
01 feb 2024 | 43.23 | 43.62 | 43.00 | 43.62 | 43.62 | 23,600 |
31 ene 2024 | 44.05 | 44.32 | 43.06 | 43.07 | 43.07 | 25,600 |
30 ene 2024 | 44.06 | 44.38 | 43.56 | 44.07 | 44.07 | 21,100 |
29 ene 2024 | 43.28 | 44.12 | 43.00 | 43.99 | 43.99 | 35,400 |
26 ene 2024 | 43.84 | 44.01 | 43.14 | 43.31 | 43.31 | 21,100 |
25 ene 2024 | 43.67 | 44.25 | 43.67 | 43.93 | 43.93 | 32,100 |
24 ene 2024 | 43.88 | 44.19 | 43.10 | 43.71 | 43.71 | 43,400 |
23 ene 2024 | 43.49 | 43.94 | 43.49 | 43.87 | 43.87 | 25,000 |
22 ene 2024 | 43.00 | 43.49 | 42.54 | 43.13 | 43.13 | 41,800 |
19 ene 2024 | 42.03 | 42.57 | 41.81 | 42.56 | 42.56 | 40,800 |
18 ene 2024 | 42.13 | 42.35 | 41.56 | 41.74 | 41.74 | 30,400 |
17 ene 2024 | 41.82 | 42.20 | 41.50 | 42.11 | 42.11 | 20,500 |
16 ene 2024 | 42.24 | 42.24 | 41.71 | 42.09 | 42.09 | 28,300 |
12 ene 2024 | 42.55 | 42.62 | 42.04 | 42.33 | 42.33 | 29,100 |
11 ene 2024 | 42.26 | 42.56 | 41.86 | 42.14 | 42.14 | 21,700 |
10 ene 2024 | 42.46 | 42.78 | 42.30 | 42.54 | 42.54 | 22,700 |
09 ene 2024 | 42.90 | 42.96 | 42.44 | 42.62 | 42.62 | 23,400 |
08 ene 2024 | 42.30 | 43.22 | 42.19 | 43.15 | 43.15 | 59,200 |
05 ene 2024 | 41.57 | 42.21 | 41.57 | 42.01 | 42.01 | 34,000 |
04 ene 2024 | 41.85 | 41.96 | 41.63 | 41.75 | 41.75 | 22,300 |
03 ene 2024 | 42.24 | 42.35 | 41.65 | 41.73 | 41.73 | 41,400 |
02 ene 2024 | 42.87 | 43.00 | 42.10 | 42.28 | 42.28 | 38,500 |
29 dic 2023 | 43.19 | 43.19 | 42.59 | 42.78 | 42.78 | 40,500 |
28 dic 2023 | 43.37 | 43.53 | 43.15 | 43.29 | 43.29 | 20,100 |
27 dic 2023 | 42.97 | 43.54 | 42.85 | 43.48 | 43.48 | 30,000 |
26 dic 2023 | 42.57 | 43.09 | 42.44 | 43.05 | 43.05 | 26,100 |
22 dic 2023 | 42.28 | 43.17 | 42.28 | 42.54 | 42.54 | 36,100 |
21 dic 2023 | 41.67 | 42.39 | 41.67 | 42.33 | 42.33 | 47,400 |
20 dic 2023 | 41.63 | 42.96 | 41.32 | 41.38 | 41.38 | 46,700 |
19 dic 2023 | 41.59 | 42.12 | 41.27 | 41.64 | 41.64 | 187,000 |
18 dic 2023 | 41.27 | 42.08 | 41.01 | 41.28 | 41.28 | 174,300 |
15 dic 2023 | 42.00 | 42.00 | 40.92 | 41.01 | 41.01 | 206,300 |
*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. |