Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 31,000.00 | 31,000.00 | 30,400.00 | 30,600.00 | 30,600.00 | 50,900 |
16 may 2024 | 30,000.00 | 30,700.00 | 30,000.00 | 30,700.00 | 30,700.00 | 173,900 |
15 may 2024 | 29,900.00 | 30,500.00 | 29,900.00 | 30,000.00 | 30,000.00 | 64,300 |
14 may 2024 | 30,150.00 | 30,500.00 | 29,900.00 | 30,000.00 | 30,000.00 | 45,500 |
13 may 2024 | 30,200.00 | 30,800.00 | 29,500.00 | 30,100.00 | 30,100.00 | 86,000 |
10 may 2024 | 30,550.00 | 30,800.00 | 29,500.00 | 29,800.00 | 29,800.00 | 181,400 |
09 may 2024 | 30,850.00 | 31,000.00 | 30,100.00 | 30,400.00 | 30,400.00 | 72,300 |
08 may 2024 | 30,700.00 | 31,200.00 | 30,350.00 | 30,850.00 | 30,850.00 | 112,600 |
07 may 2024 | 31,700.00 | 31,700.00 | 30,500.00 | 30,700.00 | 30,700.00 | 158,800 |
06 may 2024 | 30,500.00 | 32,000.00 | 30,450.00 | 31,200.00 | 31,200.00 | 240,400 |
03 may 2024 | 30,800.00 | 31,500.00 | 30,000.00 | 30,450.00 | 30,450.00 | 278,200 |
02 may 2024 | 29,200.00 | 30,400.00 | 29,000.00 | 30,000.00 | 30,000.00 | 549,700 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | - | - | - | - | - | - |
26 abr 2024 | 28,450.00 | 29,450.00 | 28,450.00 | 28,750.00 | 28,750.00 | 117,200 |
25 abr 2024 | 28,400.00 | 28,450.00 | 28,200.00 | 28,450.00 | 28,450.00 | 16,700 |
24 abr 2024 | 27,950.00 | 28,250.00 | 27,950.00 | 28,250.00 | 28,250.00 | 22,300 |
23 abr 2024 | 28,400.00 | 28,400.00 | 27,800.00 | 27,800.00 | 27,800.00 | 42,900 |
22 abr 2024 | 28,450.00 | 28,450.00 | 28,000.00 | 28,250.00 | 28,250.00 | 12,900 |
19 abr 2024 | 27,100.00 | 28,700.00 | 27,100.00 | 28,000.00 | 28,000.00 | 75,500 |
18 abr 2024 | - | - | - | - | - | - |
17 abr 2024 | 28,250.00 | 28,600.00 | 28,000.00 | 28,400.00 | 28,400.00 | 35,200 |
16 abr 2024 | 27,800.00 | 28,900.00 | 27,800.00 | 27,900.00 | 27,900.00 | 172,400 |
15 abr 2024 | 29,400.00 | 29,400.00 | 28,500.00 | 28,500.00 | 28,500.00 | 83,700 |
12 abr 2024 | 29,000.00 | 29,700.00 | 28,900.00 | 29,300.00 | 29,300.00 | 104,200 |
11 abr 2024 | 28,800.00 | 29,100.00 | 28,800.00 | 29,000.00 | 29,000.00 | 29,000 |
10 abr 2024 | 29,000.00 | 30,350.00 | 28,600.00 | 28,950.00 | 28,950.00 | 75,500 |
09 abr 2024 | 28,350.00 | 29,250.00 | 28,350.00 | 29,000.00 | 29,000.00 | 76,700 |
08 abr 2024 | 29,750.00 | 30,400.00 | 27,450.00 | 29,000.00 | 29,000.00 | 217,500 |
05 abr 2024 | 30,100.00 | 30,150.00 | 29,350.00 | 29,500.00 | 29,500.00 | 267,700 |
04 abr 2024 | 29,000.00 | 30,900.00 | 28,650.00 | 30,200.00 | 30,200.00 | 224,400 |
03 abr 2024 | 29,400.00 | 29,400.00 | 28,650.00 | 28,900.00 | 28,900.00 | 49,500 |
02 abr 2024 | 29,800.00 | 29,800.00 | 28,650.00 | 29,000.00 | 29,000.00 | 49,100 |
01 abr 2024 | 29,350.00 | 29,900.00 | 28,900.00 | 29,000.00 | 29,000.00 | 158,000 |
29 mar 2024 | 29,350.00 | 29,800.00 | 29,150.00 | 29,350.00 | 29,350.00 | 148,900 |
28 mar 2024 | 28,300.00 | 29,450.00 | 28,300.00 | 29,300.00 | 29,300.00 | 126,900 |
27 mar 2024 | 28,200.00 | 28,600.00 | 28,150.00 | 28,550.00 | 28,550.00 | 98,800 |
26 mar 2024 | 28,050.00 | 28,350.00 | 28,050.00 | 28,200.00 | 28,200.00 | 33,000 |
25 mar 2024 | 28,350.00 | 28,350.00 | 28,150.00 | 28,200.00 | 28,200.00 | 43,600 |
22 mar 2024 | 28,600.00 | 28,700.00 | 28,250.00 | 28,350.00 | 28,350.00 | 85,300 |
21 mar 2024 | 29,000.00 | 29,000.00 | 28,600.00 | 28,600.00 | 28,600.00 | 54,800 |
20 mar 2024 | 28,450.00 | 28,950.00 | 28,300.00 | 28,950.00 | 28,950.00 | 25,900 |
19 mar 2024 | 29,500.00 | 29,600.00 | 28,500.00 | 28,750.00 | 28,750.00 | 105,000 |
18 mar 2024 | 28,400.00 | 28,400.00 | 27,850.00 | 28,350.00 | 28,350.00 | 54,100 |
15 mar 2024 | 28,200.00 | 28,550.00 | 28,050.00 | 28,400.00 | 28,400.00 | 86,400 |
14 mar 2024 | 28,250.00 | 28,400.00 | 27,900.00 | 28,050.00 | 28,050.00 | 64,400 |
13 mar 2024 | 28,300.00 | 28,350.00 | 28,150.00 | 28,350.00 | 28,350.00 | 36,800 |
12 mar 2024 | 28,200.00 | 28,350.00 | 28,000.00 | 28,300.00 | 28,300.00 | 38,300 |
11 mar 2024 | 28,500.00 | 28,500.00 | 28,000.00 | 28,200.00 | 28,200.00 | 55,800 |
08 mar 2024 | 28,200.00 | 28,400.00 | 28,050.00 | 28,350.00 | 28,350.00 | 23,600 |
07 mar 2024 | 28,700.00 | 28,700.00 | 28,050.00 | 28,400.00 | 28,400.00 | 53,100 |
06 mar 2024 | 28,500.00 | 28,750.00 | 28,200.00 | 28,300.00 | 28,300.00 | 74,200 |
05 mar 2024 | 28,550.00 | 28,550.00 | 28,100.00 | 28,500.00 | 28,500.00 | 66,800 |
04 mar 2024 | 28,300.00 | 28,600.00 | 28,300.00 | 28,450.00 | 28,450.00 | 78,300 |
01 mar 2024 | 28,000.00 | 28,400.00 | 28,000.00 | 28,300.00 | 28,300.00 | 36,900 |
29 feb 2024 | 28,300.00 | 28,950.00 | 27,900.00 | 28,200.00 | 28,200.00 | 83,200 |
28 feb 2024 | 28,400.00 | 28,700.00 | 28,300.00 | 28,550.00 | 28,550.00 | 54,300 |
27 feb 2024 | 28,100.00 | 28,450.00 | 27,800.00 | 28,400.00 | 28,400.00 | 79,900 |
26 feb 2024 | 28,400.00 | 28,400.00 | 28,000.00 | 28,050.00 | 28,050.00 | 59,100 |
23 feb 2024 | 28,900.00 | 28,900.00 | 28,100.00 | 28,400.00 | 28,400.00 | 67,000 |
22 feb 2024 | 28,750.00 | 28,850.00 | 28,350.00 | 28,850.00 | 28,850.00 | 56,400 |
21 feb 2024 | 28,700.00 | 29,000.00 | 28,400.00 | 28,500.00 | 28,500.00 | 110,200 |
20 feb 2024 | 28,850.00 | 29,000.00 | 28,600.00 | 28,600.00 | 28,600.00 | 63,600 |
19 feb 2024 | 29,000.00 | 29,200.00 | 28,000.00 | 28,800.00 | 28,800.00 | 223,100 |
16 feb 2024 | 29,200.00 | 29,200.00 | 28,900.00 | 29,000.00 | 29,000.00 | 61,900 |
15 feb 2024 | 29,300.00 | 29,850.00 | 29,100.00 | 29,200.00 | 29,200.00 | 173,300 |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | - | - | - | - | - | - |
12 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 28,850.00 | 29,400.00 | 28,750.00 | 29,200.00 | 29,200.00 | 181,900 |
06 feb 2024 | 28,000.00 | 28,800.00 | 28,000.00 | 28,800.00 | 28,800.00 | 253,300 |
05 feb 2024 | 28,050.00 | 28,200.00 | 27,900.00 | 28,000.00 | 28,000.00 | 69,000 |
02 feb 2024 | 27,950.00 | 28,500.00 | 27,800.00 | 28,050.00 | 28,050.00 | 143,700 |
01 feb 2024 | 27,500.00 | 27,800.00 | 27,400.00 | 27,700.00 | 27,700.00 | 70,000 |
31 ene 2024 | 26,700.00 | 27,500.00 | 26,700.00 | 27,500.00 | 27,500.00 | 294,000 |
30 ene 2024 | 26,600.00 | 26,750.00 | 26,600.00 | 26,650.00 | 26,650.00 | 65,400 |
29 ene 2024 | 27,000.00 | 27,000.00 | 26,600.00 | 26,600.00 | 26,600.00 | 64,100 |
26 ene 2024 | 26,650.00 | 26,750.00 | 26,650.00 | 26,700.00 | 26,700.00 | 20,700 |
25 ene 2024 | 26,600.00 | 27,000.00 | 26,600.00 | 26,650.00 | 26,650.00 | 31,600 |
24 ene 2024 | 27,000.00 | 27,100.00 | 26,550.00 | 26,800.00 | 26,800.00 | 30,000 |
23 ene 2024 | 27,050.00 | 27,200.00 | 26,750.00 | 26,800.00 | 26,800.00 | 61,900 |
22 ene 2024 | 27,250.00 | 27,250.00 | 26,850.00 | 27,050.00 | 27,050.00 | 77,500 |
19 ene 2024 | 26,650.00 | 27,100.00 | 26,500.00 | 27,100.00 | 27,100.00 | 143,900 |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 26,950.00 | 26,950.00 | 26,600.00 | 26,750.00 | 26,750.00 | 220,100 |
16 ene 2024 | 26,950.00 | 27,000.00 | 26,650.00 | 26,700.00 | 26,700.00 | 24,500 |
15 ene 2024 | 26,900.00 | 27,200.00 | 26,600.00 | 26,600.00 | 26,600.00 | 151,100 |
12 ene 2024 | 26,900.00 | 27,000.00 | 26,450.00 | 26,700.00 | 26,700.00 | 146,700 |
11 ene 2024 | 26,250.00 | 27,400.00 | 26,250.00 | 26,900.00 | 26,900.00 | 282,700 |
10 ene 2024 | 25,950.00 | 26,000.00 | 25,750.00 | 25,950.00 | 25,950.00 | 49,300 |
09 ene 2024 | 25,850.00 | 26,000.00 | 25,750.00 | 25,850.00 | 25,850.00 | 41,300 |
08 ene 2024 | 25,900.00 | 25,900.00 | 25,650.00 | 25,750.00 | 25,750.00 | 73,900 |
05 ene 2024 | 25,600.00 | 25,800.00 | 25,450.00 | 25,800.00 | 25,800.00 | 32,300 |
04 ene 2024 | 25,850.00 | 25,850.00 | 25,550.00 | 25,650.00 | 25,650.00 | 18,500 |
03 ene 2024 | 26,000.00 | 26,000.00 | 25,550.00 | 25,800.00 | 25,800.00 | 43,600 |
02 ene 2024 | 25,400.00 | 25,800.00 | 25,300.00 | 25,800.00 | 25,800.00 | 43,600 |
01 ene 2024 | - | - | - | - | - | - |
*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. |