Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 dic 2023 | 31.56 | 31.65 | 30.83 | 31.11 | 31.11 | 4,898,592 |
30 nov 2023 | 30.88 | 31.51 | 30.35 | 31.36 | 31.36 | 6,045,158 |
29 nov 2023 | 30.33 | 31.03 | 30.22 | 30.67 | 30.67 | 4,747,728 |
28 nov 2023 | 31.31 | 31.52 | 30.43 | 30.56 | 30.56 | 7,371,246 |
27 nov 2023 | 32.46 | 32.60 | 31.53 | 31.66 | 31.66 | 5,741,503 |
24 nov 2023 | 32.95 | 33.15 | 32.47 | 32.65 | 32.65 | 4,357,645 |
23 nov 2023 | 32.90 | 33.16 | 32.24 | 32.95 | 32.95 | 3,970,166 |
22 nov 2023 | 33.76 | 34.10 | 32.65 | 32.81 | 32.81 | 9,749,377 |
21 nov 2023 | 34.00 | 34.65 | 33.72 | 33.99 | 33.99 | 11,142,832 |
20 nov 2023 | 37.90 | 37.94 | 32.60 | 34.01 | 34.01 | 37,388,007 |
17 nov 2023 | 40.73 | 41.59 | 40.67 | 41.45 | 41.45 | 2,786,985 |
16 nov 2023 | 40.75 | 40.89 | 40.35 | 40.60 | 40.60 | 2,669,872 |
15 nov 2023 | 40.74 | 41.12 | 40.52 | 41.09 | 41.09 | 2,768,446 |
14 nov 2023 | 40.10 | 40.92 | 39.56 | 40.64 | 40.64 | 3,409,922 |
13 nov 2023 | 40.29 | 40.49 | 39.82 | 40.25 | 40.25 | 3,111,047 |
10 nov 2023 | 41.63 | 41.78 | 40.08 | 40.15 | 40.15 | 4,221,665 |
09 nov 2023 | 41.31 | 42.15 | 41.31 | 41.81 | 41.81 | 3,221,061 |
08 nov 2023 | 42.50 | 42.58 | 40.15 | 41.43 | 41.43 | 6,516,971 |
07 nov 2023 | 41.82 | 41.93 | 41.51 | 41.76 | 41.76 | 1,698,581 |
06 nov 2023 | 42.16 | 42.26 | 41.92 | 42.06 | 42.06 | 1,545,359 |
03 nov 2023 | 41.46 | 42.36 | 41.46 | 42.06 | 42.06 | 2,447,512 |
02 nov 2023 | 40.56 | 41.41 | 40.46 | 41.28 | 41.28 | 2,145,758 |
01 nov 2023 | 40.92 | 40.92 | 40.06 | 40.27 | 40.27 | 2,358,066 |
31 oct 2023 | 40.67 | 41.03 | 40.51 | 40.66 | 40.66 | 2,048,730 |
30 oct 2023 | 40.26 | 40.96 | 40.13 | 40.68 | 40.68 | 1,665,930 |
27 oct 2023 | 40.80 | 41.22 | 40.51 | 40.51 | 40.51 | 2,178,421 |
26 oct 2023 | 40.50 | 40.90 | 40.25 | 40.76 | 40.76 | 1,998,107 |
25 oct 2023 | 41.28 | 41.38 | 40.50 | 41.03 | 41.03 | 2,168,945 |
24 oct 2023 | 40.89 | 41.42 | 40.86 | 41.28 | 41.28 | 1,744,641 |
23 oct 2023 | 41.58 | 41.62 | 40.27 | 40.99 | 40.99 | 3,399,493 |
20 oct 2023 | 41.83 | 42.17 | 41.33 | 41.47 | 41.47 | 3,473,777 |
19 oct 2023 | 42.16 | 42.32 | 41.86 | 42.15 | 42.15 | 2,087,063 |
18 oct 2023 | 43.10 | 43.29 | 42.47 | 42.53 | 42.53 | 1,890,849 |
17 oct 2023 | 43.41 | 43.56 | 42.18 | 43.20 | 43.20 | 3,277,689 |
16 oct 2023 | 43.68 | 43.71 | 43.33 | 43.60 | 43.60 | 1,875,681 |
13 oct 2023 | 44.01 | 44.28 | 43.53 | 43.56 | 43.56 | 2,161,659 |
12 oct 2023 | 44.82 | 44.94 | 44.26 | 44.26 | 44.26 | 1,860,564 |
11 oct 2023 | 44.76 | 45.46 | 44.66 | 44.85 | 44.85 | 2,498,262 |
10 oct 2023 | 43.88 | 44.77 | 43.88 | 44.76 | 44.76 | 1,927,429 |
09 oct 2023 | 43.79 | 43.85 | 43.29 | 43.44 | 43.44 | 1,785,977 |
06 oct 2023 | 43.94 | 44.10 | 43.58 | 44.08 | 44.08 | 2,379,227 |
05 oct 2023 | 44.36 | 44.53 | 43.63 | 43.87 | 43.87 | 1,959,463 |
04 oct 2023 | 43.62 | 44.49 | 43.56 | 44.26 | 44.26 | 1,982,779 |
03 oct 2023 | 44.69 | 44.74 | 43.86 | 43.88 | 43.88 | 2,712,839 |
02 oct 2023 | 45.56 | 45.76 | 44.72 | 44.87 | 44.87 | 1,824,295 |
29 sept 2023 | 45.40 | 45.83 | 45.36 | 45.45 | 45.45 | 2,443,116 |
28 sept 2023 | 45.66 | 45.81 | 44.97 | 45.35 | 45.35 | 2,516,264 |
27 sept 2023 | 45.72 | 46.03 | 45.52 | 45.72 | 45.72 | 1,687,807 |
26 sept 2023 | 46.27 | 46.38 | 45.68 | 45.68 | 45.68 | 2,427,687 |
25 sept 2023 | 47.44 | 47.47 | 45.83 | 46.32 | 46.32 | 3,541,715 |
22 sept 2023 | 47.50 | 48.04 | 47.37 | 47.64 | 47.64 | 1,922,767 |
21 sept 2023 | 48.75 | 48.90 | 47.18 | 47.77 | 47.77 | 3,229,778 |
20 sept 2023 | 49.00 | 49.25 | 48.79 | 49.15 | 49.15 | 1,223,613 |
19 sept 2023 | 48.35 | 48.94 | 48.32 | 48.93 | 48.93 | 1,055,190 |
18 sept 2023 | 49.30 | 49.42 | 48.59 | 48.65 | 48.65 | 1,202,392 |
15 sept 2023 | 49.35 | 49.81 | 49.33 | 49.40 | 49.40 | 5,068,755 |
14 sept 2023 | 48.30 | 49.01 | 47.88 | 48.90 | 48.90 | 2,854,323 |
13 sept 2023 | 50.08 | 50.08 | 48.33 | 48.33 | 48.33 | 4,606,583 |
12 sept 2023 | 51.20 | 51.30 | 50.60 | 50.67 | 50.67 | 1,105,592 |
11 sept 2023 | 50.55 | 51.32 | 50.52 | 51.20 | 51.20 | 1,933,344 |
08 sept 2023 | 50.32 | 50.35 | 49.85 | 50.19 | 50.19 | 2,070,344 |
07 sept 2023 | 50.07 | 50.47 | 49.99 | 50.24 | 50.24 | 1,453,861 |
06 sept 2023 | 50.36 | 50.40 | 50.05 | 50.12 | 50.12 | 1,191,879 |
05 sept 2023 | 50.35 | 50.87 | 50.24 | 50.65 | 50.65 | 1,042,458 |
04 sept 2023 | 50.95 | 51.25 | 50.55 | 50.64 | 50.64 | 704,556 |
01 sept 2023 | 50.49 | 51.10 | 50.49 | 50.87 | 50.87 | 1,701,732 |
31 ago 2023 | 50.40 | 50.97 | 50.21 | 50.54 | 50.54 | 2,091,559 |
30 ago 2023 | 50.75 | 50.81 | 50.41 | 50.41 | 50.41 | 1,002,672 |
29 ago 2023 | 50.52 | 50.88 | 50.41 | 50.67 | 50.67 | 1,450,797 |
28 ago 2023 | 50.28 | 50.52 | 49.97 | 50.38 | 50.38 | 1,098,333 |
25 ago 2023 | 49.75 | 50.20 | 49.74 | 50.05 | 50.05 | 1,325,606 |
24 ago 2023 | 50.45 | 50.88 | 49.85 | 49.89 | 49.89 | 1,682,071 |
23 ago 2023 | 50.34 | 50.54 | 50.14 | 50.28 | 50.28 | 1,246,252 |
22 ago 2023 | 50.15 | 50.60 | 50.06 | 50.19 | 50.19 | 979,709 |
21 ago 2023 | 50.35 | 50.53 | 50.02 | 50.13 | 50.13 | 968,058 |
18 ago 2023 | 51.12 | 51.12 | 50.04 | 50.32 | 50.32 | 2,365,030 |
17 ago 2023 | 50.90 | 51.33 | 50.64 | 51.33 | 51.33 | 1,280,422 |
16 ago 2023 | 51.56 | 51.69 | 50.59 | 51.00 | 51.00 | 2,016,502 |
15 ago 2023 | 52.59 | 52.62 | 51.63 | 51.87 | 51.87 | 1,104,788 |
14 ago 2023 | 52.60 | 52.92 | 52.43 | 52.71 | 52.71 | 1,148,931 |
11 ago 2023 | 52.70 | 52.77 | 52.12 | 52.57 | 52.57 | 1,478,473 |
10 ago 2023 | 52.36 | 53.02 | 52.18 | 52.69 | 52.69 | 1,875,102 |
09 ago 2023 | 52.72 | 52.76 | 51.66 | 52.02 | 52.02 | 1,751,506 |
08 ago 2023 | 51.86 | 53.32 | 51.16 | 52.32 | 52.32 | 3,707,953 |
07 ago 2023 | - | - | - | - | - | - |
04 ago 2023 | 51.75 | 51.90 | 51.11 | 51.62 | 51.62 | 1,260,065 |
03 ago 2023 | 51.80 | 51.82 | 51.27 | 51.59 | 51.59 | 1,573,880 |
02 ago 2023 | 52.48 | 52.63 | 52.00 | 52.00 | 52.00 | 1,832,027 |
01 ago 2023 | 53.17 | 53.80 | 52.97 | 52.97 | 52.97 | 1,562,342 |
31 jul 2023 | 52.50 | 53.69 | 52.49 | 53.14 | 53.14 | 2,773,568 |
28 jul 2023 | 52.23 | 52.54 | 51.91 | 52.40 | 52.40 | 1,658,843 |
27 jul 2023 | 51.70 | 52.30 | 51.45 | 52.28 | 52.28 | 2,278,171 |
26 jul 2023 | 51.52 | 51.83 | 51.09 | 51.52 | 51.52 | 1,517,424 |
25 jul 2023 | 50.00 | 52.41 | 49.82 | 51.73 | 51.73 | 4,506,875 |
24 jul 2023 | 51.69 | 52.01 | 51.17 | 51.49 | 51.49 | 1,726,040 |
21 jul 2023 | 52.07 | 52.12 | 51.19 | 51.94 | 51.94 | 2,771,741 |
20 jul 2023 | 51.46 | 52.21 | 51.08 | 52.16 | 52.16 | 2,116,863 |
19 jul 2023 | 51.62 | 52.09 | 51.05 | 51.36 | 51.36 | 2,096,572 |
18 jul 2023 | 50.10 | 51.57 | 50.10 | 51.40 | 51.40 | 2,134,803 |
17 jul 2023 | 50.47 | 50.59 | 50.17 | 50.22 | 50.22 | 963,689 |
*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. |