Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 35.77 | 36.22 | 35.19 | 35.38 | 35.38 | 69,586 |
20 may 2024 | 36.73 | 36.90 | 35.98 | 36.00 | 36.00 | 417,400 |
17 may 2024 | 37.14 | 37.39 | 36.18 | 36.71 | 36.71 | 712,300 |
16 may 2024 | 35.83 | 38.02 | 35.62 | 37.41 | 37.41 | 677,900 |
15 may 2024 | 35.62 | 36.00 | 35.04 | 35.78 | 35.78 | 377,400 |
14 may 2024 | 35.53 | 35.91 | 34.66 | 35.03 | 35.03 | 431,400 |
13 may 2024 | 33.85 | 35.15 | 33.85 | 35.06 | 35.06 | 356,300 |
10 may 2024 | 34.08 | 34.32 | 33.48 | 33.75 | 33.75 | 283,100 |
09 may 2024 | 33.38 | 34.22 | 33.38 | 34.04 | 34.04 | 302,900 |
08 may 2024 | 33.34 | 33.81 | 33.01 | 33.30 | 33.30 | 272,700 |
07 may 2024 | 34.65 | 34.65 | 33.25 | 33.54 | 33.54 | 397,600 |
06 may 2024 | 35.08 | 35.41 | 34.42 | 34.64 | 34.64 | 312,400 |
03 may 2024 | 36.11 | 38.00 | 34.37 | 34.68 | 34.68 | 885,700 |
02 may 2024 | 32.24 | 33.13 | 31.77 | 32.76 | 32.76 | 529,500 |
01 may 2024 | 32.47 | 32.69 | 31.52 | 32.09 | 32.09 | 500,200 |
30 abr 2024 | 32.86 | 33.19 | 32.55 | 32.59 | 32.59 | 261,300 |
29 abr 2024 | 33.78 | 33.78 | 32.90 | 33.19 | 33.19 | 334,900 |
26 abr 2024 | 33.09 | 33.81 | 32.58 | 33.44 | 33.44 | 205,200 |
25 abr 2024 | 32.35 | 33.37 | 32.20 | 33.19 | 33.19 | 376,000 |
24 abr 2024 | 32.30 | 32.82 | 32.23 | 32.64 | 32.64 | 357,100 |
23 abr 2024 | 31.94 | 33.03 | 31.89 | 32.59 | 32.59 | 405,900 |
22 abr 2024 | 32.26 | 32.46 | 31.35 | 31.77 | 31.77 | 385,100 |
19 abr 2024 | 31.83 | 32.50 | 31.83 | 32.10 | 32.10 | 287,900 |
18 abr 2024 | 31.77 | 32.21 | 31.63 | 31.86 | 31.86 | 496,200 |
17 abr 2024 | 32.66 | 32.93 | 31.66 | 31.75 | 31.75 | 305,700 |
16 abr 2024 | 32.54 | 32.98 | 32.21 | 32.53 | 32.53 | 292,900 |
15 abr 2024 | 32.67 | 33.33 | 32.37 | 32.81 | 32.81 | 346,500 |
12 abr 2024 | 33.69 | 33.91 | 32.71 | 32.78 | 32.78 | 388,000 |
11 abr 2024 | 34.16 | 34.23 | 33.30 | 33.93 | 33.93 | 315,200 |
10 abr 2024 | 33.30 | 34.00 | 32.90 | 33.91 | 33.91 | 291,000 |
09 abr 2024 | 35.09 | 35.09 | 34.25 | 34.48 | 34.48 | 201,600 |
08 abr 2024 | 34.58 | 35.45 | 34.51 | 35.10 | 35.10 | 179,300 |
05 abr 2024 | 34.40 | 34.80 | 33.92 | 34.24 | 34.24 | 267,000 |
04 abr 2024 | 35.69 | 35.89 | 34.28 | 34.46 | 34.46 | 296,600 |
03 abr 2024 | 35.47 | 36.38 | 35.07 | 35.48 | 35.48 | 240,600 |
02 abr 2024 | 35.81 | 35.81 | 34.82 | 35.40 | 35.40 | 241,600 |
01 abr 2024 | 36.21 | 36.74 | 35.57 | 36.26 | 36.26 | 289,700 |
28 mar 2024 | 36.32 | 36.93 | 35.97 | 36.18 | 36.18 | 633,100 |
27 mar 2024 | 33.92 | 36.40 | 33.92 | 35.74 | 35.74 | 379,800 |
26 mar 2024 | 33.26 | 33.92 | 32.93 | 33.20 | 33.20 | 662,700 |
25 mar 2024 | 34.25 | 34.71 | 32.88 | 32.90 | 32.90 | 552,000 |
22 mar 2024 | 35.55 | 35.55 | 33.90 | 34.06 | 34.06 | 389,100 |
21 mar 2024 | 36.02 | 36.09 | 35.08 | 35.51 | 35.51 | 285,700 |
20 mar 2024 | 35.76 | 36.39 | 35.21 | 36.06 | 36.06 | 214,400 |
19 mar 2024 | 34.98 | 35.99 | 34.92 | 35.93 | 35.93 | 187,900 |
18 mar 2024 | 35.01 | 35.69 | 34.87 | 35.26 | 35.26 | 541,000 |
15 mar 2024 | 34.80 | 35.34 | 34.31 | 35.07 | 35.07 | 540,400 |
14 mar 2024 | 36.06 | 36.24 | 34.65 | 35.05 | 35.05 | 384,700 |
13 mar 2024 | 36.22 | 37.51 | 36.22 | 36.36 | 36.36 | 445,600 |
12 mar 2024 | 36.05 | 36.81 | 35.82 | 36.41 | 36.41 | 228,000 |
11 mar 2024 | 36.92 | 36.92 | 35.87 | 36.00 | 36.00 | 325,800 |
08 mar 2024 | 38.20 | 38.52 | 36.72 | 36.97 | 36.97 | 267,200 |
07 mar 2024 | 37.98 | 38.77 | 37.80 | 37.92 | 37.92 | 329,800 |
06 mar 2024 | 37.35 | 38.35 | 36.91 | 38.13 | 38.13 | 450,300 |
05 mar 2024 | 36.17 | 37.25 | 36.10 | 36.99 | 36.99 | 326,000 |
04 mar 2024 | 35.48 | 36.99 | 35.48 | 36.48 | 36.48 | 809,200 |
01 mar 2024 | 34.97 | 35.65 | 34.33 | 35.48 | 35.48 | 243,500 |
29 feb 2024 | 35.10 | 35.29 | 34.17 | 35.02 | 35.02 | 318,900 |
28 feb 2024 | 34.31 | 35.09 | 33.94 | 34.47 | 34.47 | 354,800 |
27 feb 2024 | 35.11 | 35.24 | 33.86 | 34.10 | 34.10 | 253,400 |
26 feb 2024 | 34.07 | 35.15 | 34.07 | 34.70 | 34.70 | 244,800 |
23 feb 2024 | 33.60 | 34.59 | 33.46 | 34.17 | 34.17 | 199,100 |
22 feb 2024 | 33.64 | 34.63 | 33.56 | 33.68 | 33.68 | 423,800 |
21 feb 2024 | 34.45 | 34.99 | 32.98 | 33.31 | 33.31 | 474,800 |
20 feb 2024 | 35.78 | 35.97 | 34.03 | 34.66 | 34.66 | 781,500 |
16 feb 2024 | 35.69 | 37.51 | 33.00 | 36.46 | 36.46 | 1,313,300 |
15 feb 2024 | 34.75 | 36.29 | 34.75 | 35.47 | 35.47 | 618,800 |
14 feb 2024 | 35.62 | 35.62 | 34.13 | 34.72 | 34.72 | 559,700 |
13 feb 2024 | 35.00 | 35.64 | 34.66 | 35.09 | 35.09 | 455,300 |
12 feb 2024 | 36.23 | 37.19 | 36.23 | 36.59 | 36.59 | 331,400 |
09 feb 2024 | 36.33 | 36.33 | 35.58 | 36.04 | 36.04 | 173,400 |
08 feb 2024 | 35.68 | 36.39 | 35.58 | 36.34 | 36.34 | 212,400 |
07 feb 2024 | 35.68 | 35.91 | 34.97 | 35.45 | 35.45 | 325,800 |
06 feb 2024 | 34.75 | 35.60 | 34.51 | 35.55 | 35.55 | 279,900 |
05 feb 2024 | 35.19 | 35.41 | 34.47 | 34.83 | 34.83 | 185,800 |
02 feb 2024 | 35.46 | 36.09 | 35.20 | 35.76 | 35.76 | 246,300 |
01 feb 2024 | 34.92 | 36.14 | 34.72 | 36.07 | 36.07 | 354,100 |
31 ene 2024 | 34.75 | 36.33 | 34.61 | 34.61 | 34.61 | 462,800 |
30 ene 2024 | 35.52 | 35.65 | 34.88 | 34.93 | 34.93 | 320,600 |
29 ene 2024 | 34.19 | 35.92 | 34.04 | 35.79 | 35.79 | 342,700 |
26 ene 2024 | 34.98 | 35.05 | 34.23 | 34.26 | 34.26 | 268,700 |
25 ene 2024 | 35.34 | 35.70 | 34.32 | 34.76 | 34.76 | 271,200 |
24 ene 2024 | 35.43 | 35.43 | 34.26 | 34.64 | 34.64 | 300,900 |
23 ene 2024 | 35.70 | 35.86 | 34.65 | 34.70 | 34.70 | 306,600 |
22 ene 2024 | 34.14 | 35.62 | 34.03 | 35.39 | 35.39 | 642,100 |
19 ene 2024 | 31.99 | 34.23 | 31.74 | 33.97 | 33.97 | 609,800 |
18 ene 2024 | 30.85 | 31.71 | 30.40 | 31.68 | 31.68 | 388,200 |
17 ene 2024 | 30.60 | 31.40 | 30.41 | 30.47 | 30.47 | 448,600 |
16 ene 2024 | 31.36 | 31.76 | 31.00 | 31.31 | 31.31 | 275,900 |
12 ene 2024 | 32.59 | 33.14 | 31.60 | 31.86 | 31.86 | 244,700 |
11 ene 2024 | 32.93 | 32.93 | 31.61 | 32.32 | 32.32 | 361,900 |
10 ene 2024 | 33.03 | 33.18 | 32.58 | 32.87 | 32.87 | 287,400 |
09 ene 2024 | 32.67 | 33.02 | 32.15 | 32.99 | 32.99 | 256,700 |
08 ene 2024 | 32.63 | 33.30 | 32.24 | 33.24 | 33.24 | 250,300 |
05 ene 2024 | 32.62 | 33.30 | 32.05 | 32.45 | 32.45 | 406,100 |
04 ene 2024 | 32.58 | 33.32 | 32.45 | 32.52 | 32.52 | 400,800 |
03 ene 2024 | 34.87 | 34.87 | 32.31 | 32.51 | 32.51 | 835,000 |
02 ene 2024 | 35.69 | 36.23 | 34.90 | 35.28 | 35.28 | 462,300 |
29 dic 2023 | 36.08 | 36.96 | 35.99 | 36.01 | 36.01 | 463,400 |
28 dic 2023 | 36.06 | 36.72 | 35.91 | 36.13 | 36.13 | 275,800 |
*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. |