Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 55.00 | 56.44 | 53.15 | 53.85 | 53.85 | 2,344,900 |
27 jun 2024 | 54.00 | 55.77 | 53.34 | 54.38 | 54.38 | 469,600 |
26 jun 2024 | 54.08 | 54.60 | 53.11 | 53.77 | 53.77 | 340,100 |
25 jun 2024 | 52.80 | 54.73 | 52.53 | 54.27 | 54.27 | 408,300 |
24 jun 2024 | 53.73 | 54.47 | 52.32 | 52.80 | 52.80 | 507,600 |
21 jun 2024 | 54.53 | 54.54 | 52.10 | 53.82 | 53.82 | 907,200 |
20 jun 2024 | 57.40 | 57.80 | 54.26 | 54.63 | 54.63 | 561,100 |
18 jun 2024 | 55.98 | 57.56 | 54.93 | 57.32 | 57.32 | 486,200 |
17 jun 2024 | 55.79 | 56.56 | 55.21 | 55.89 | 55.89 | 372,600 |
14 jun 2024 | 56.01 | 56.96 | 54.63 | 55.79 | 55.79 | 311,400 |
13 jun 2024 | 57.51 | 58.41 | 56.53 | 57.04 | 57.04 | 370,700 |
12 jun 2024 | 57.77 | 59.40 | 57.34 | 57.60 | 57.60 | 442,600 |
11 jun 2024 | 55.86 | 56.29 | 55.18 | 55.97 | 55.97 | 365,700 |
10 jun 2024 | 55.79 | 57.13 | 55.15 | 56.22 | 56.22 | 529,200 |
07 jun 2024 | 56.66 | 57.58 | 55.81 | 56.35 | 56.35 | 432,800 |
06 jun 2024 | 57.91 | 58.06 | 56.37 | 57.16 | 57.16 | 423,200 |
05 jun 2024 | 55.17 | 58.47 | 54.53 | 57.87 | 57.87 | 631,100 |
04 jun 2024 | 55.20 | 55.35 | 52.88 | 54.17 | 54.17 | 983,300 |
03 jun 2024 | 57.81 | 58.07 | 55.25 | 55.92 | 55.92 | 501,500 |
31 may 2024 | 56.82 | 57.14 | 54.68 | 57.01 | 57.01 | 593,600 |
30 may 2024 | 55.30 | 57.42 | 55.21 | 56.74 | 56.74 | 511,800 |
29 may 2024 | 54.35 | 55.67 | 54.21 | 55.22 | 55.22 | 596,900 |
28 may 2024 | 55.02 | 55.91 | 54.24 | 55.20 | 55.20 | 427,100 |
24 may 2024 | 54.44 | 55.40 | 54.13 | 54.54 | 54.54 | 416,800 |
23 may 2024 | 53.93 | 54.32 | 52.48 | 53.62 | 53.62 | 440,800 |
22 may 2024 | 54.75 | 56.41 | 53.40 | 53.61 | 53.61 | 573,400 |
21 may 2024 | 55.49 | 55.72 | 54.00 | 54.45 | 54.45 | 633,300 |
20 may 2024 | 53.72 | 55.83 | 53.42 | 55.55 | 55.55 | 725,900 |
17 may 2024 | 53.02 | 54.08 | 52.37 | 53.08 | 53.08 | 631,200 |
16 may 2024 | 53.67 | 53.99 | 52.26 | 52.46 | 52.46 | 881,700 |
15 may 2024 | 52.83 | 54.26 | 51.76 | 52.98 | 52.98 | 1,851,100 |
14 may 2024 | 48.90 | 50.44 | 48.54 | 50.26 | 50.26 | 640,500 |
13 may 2024 | 49.38 | 49.94 | 48.32 | 48.76 | 48.76 | 582,300 |
10 may 2024 | 47.08 | 48.96 | 45.66 | 48.74 | 48.74 | 1,096,300 |
09 may 2024 | 44.34 | 49.00 | 42.90 | 46.72 | 46.72 | 2,883,200 |
08 may 2024 | 36.88 | 37.57 | 36.01 | 37.54 | 37.54 | 693,400 |
07 may 2024 | 36.67 | 37.50 | 36.67 | 37.11 | 37.11 | 262,600 |
06 may 2024 | 35.87 | 37.15 | 35.81 | 36.67 | 36.67 | 355,700 |
03 may 2024 | 35.02 | 35.46 | 34.22 | 35.40 | 35.40 | 320,500 |
02 may 2024 | 33.08 | 34.55 | 32.73 | 34.30 | 34.30 | 391,200 |
01 may 2024 | 32.75 | 33.78 | 32.37 | 32.83 | 32.83 | 547,400 |
30 abr 2024 | 34.11 | 34.45 | 32.83 | 32.96 | 32.96 | 349,900 |
29 abr 2024 | 34.20 | 34.58 | 33.69 | 34.52 | 34.52 | 262,600 |
26 abr 2024 | 34.30 | 34.54 | 33.90 | 33.97 | 33.97 | 199,400 |
25 abr 2024 | 34.22 | 34.59 | 33.63 | 33.97 | 33.97 | 318,000 |
24 abr 2024 | 36.30 | 36.63 | 34.87 | 34.99 | 34.99 | 359,600 |
23 abr 2024 | 34.46 | 36.54 | 34.22 | 36.29 | 36.29 | 327,000 |
22 abr 2024 | 34.18 | 34.47 | 33.20 | 33.98 | 33.98 | 640,200 |
19 abr 2024 | 33.39 | 34.64 | 32.72 | 33.94 | 33.94 | 1,235,000 |
18 abr 2024 | 34.46 | 34.46 | 33.30 | 33.62 | 33.62 | 507,200 |
17 abr 2024 | 36.01 | 36.12 | 33.28 | 34.22 | 34.22 | 753,000 |
16 abr 2024 | 35.22 | 36.28 | 34.41 | 36.01 | 36.01 | 449,700 |
15 abr 2024 | 36.29 | 36.87 | 35.38 | 35.53 | 35.53 | 355,100 |
12 abr 2024 | 36.16 | 36.30 | 35.33 | 36.03 | 36.03 | 330,700 |
11 abr 2024 | 36.09 | 36.53 | 35.19 | 36.38 | 36.38 | 456,400 |
10 abr 2024 | 35.72 | 36.80 | 34.77 | 35.90 | 35.90 | 373,800 |
09 abr 2024 | 37.23 | 37.23 | 36.07 | 36.52 | 36.52 | 235,300 |
08 abr 2024 | 37.49 | 37.69 | 36.83 | 37.01 | 37.01 | 243,800 |
05 abr 2024 | 36.62 | 37.71 | 36.62 | 37.43 | 37.43 | 457,000 |
04 abr 2024 | 38.46 | 39.01 | 36.18 | 36.41 | 36.41 | 546,100 |
03 abr 2024 | 37.35 | 38.83 | 37.19 | 38.24 | 38.24 | 389,900 |
02 abr 2024 | 37.94 | 38.13 | 37.15 | 37.39 | 37.39 | 326,200 |
01 abr 2024 | 38.57 | 38.72 | 37.73 | 38.38 | 38.38 | 293,700 |
28 mar 2024 | 37.85 | 38.80 | 37.40 | 38.34 | 38.34 | 473,500 |
27 mar 2024 | 36.86 | 37.85 | 36.77 | 37.85 | 37.85 | 328,200 |
26 mar 2024 | 36.28 | 37.14 | 36.16 | 36.65 | 36.65 | 287,500 |
25 mar 2024 | 36.33 | 37.22 | 35.63 | 36.03 | 36.03 | 348,300 |
22 mar 2024 | 36.27 | 36.94 | 35.69 | 36.33 | 36.33 | 416,500 |
21 mar 2024 | 35.00 | 36.28 | 34.51 | 36.25 | 36.25 | 537,000 |
20 mar 2024 | 34.00 | 35.17 | 33.69 | 34.71 | 34.71 | 555,000 |
19 mar 2024 | 32.51 | 34.25 | 32.00 | 34.24 | 34.24 | 542,300 |
18 mar 2024 | 32.06 | 32.78 | 31.86 | 32.58 | 32.58 | 228,800 |
15 mar 2024 | 31.90 | 32.42 | 31.42 | 31.80 | 31.80 | 646,300 |
14 mar 2024 | 33.15 | 33.28 | 31.72 | 32.04 | 32.04 | 358,400 |
13 mar 2024 | 33.24 | 33.35 | 32.78 | 33.01 | 33.01 | 296,800 |
12 mar 2024 | 33.00 | 33.46 | 32.72 | 32.96 | 32.96 | 458,800 |
11 mar 2024 | 32.37 | 32.94 | 31.75 | 32.89 | 32.89 | 387,100 |
08 mar 2024 | 33.24 | 33.42 | 31.92 | 32.40 | 32.40 | 409,500 |
07 mar 2024 | 34.31 | 34.89 | 32.60 | 32.85 | 32.85 | 438,800 |
06 mar 2024 | 34.01 | 34.53 | 33.66 | 34.05 | 34.05 | 330,000 |
05 mar 2024 | 33.49 | 34.21 | 33.25 | 33.91 | 33.91 | 633,600 |
04 mar 2024 | 34.60 | 34.90 | 33.57 | 33.72 | 33.72 | 436,100 |
01 mar 2024 | 34.00 | 34.79 | 33.75 | 34.43 | 34.43 | 475,300 |
29 feb 2024 | 33.44 | 34.01 | 33.02 | 33.84 | 33.84 | 867,400 |
28 feb 2024 | 32.99 | 33.19 | 32.50 | 32.67 | 32.67 | 610,100 |
27 feb 2024 | 32.61 | 33.03 | 32.32 | 32.99 | 32.99 | 458,600 |
26 feb 2024 | 31.45 | 32.72 | 31.19 | 32.28 | 32.28 | 624,200 |
23 feb 2024 | 31.13 | 31.94 | 30.92 | 31.50 | 31.50 | 595,400 |
22 feb 2024 | 30.24 | 31.37 | 29.93 | 31.19 | 31.19 | 1,170,700 |
21 feb 2024 | 30.08 | 30.63 | 29.78 | 29.90 | 29.90 | 345,000 |
20 feb 2024 | 31.85 | 32.35 | 30.23 | 30.40 | 30.40 | 946,300 |
16 feb 2024 | 33.26 | 33.50 | 32.13 | 32.31 | 32.31 | 1,209,800 |
15 feb 2024 | 32.09 | 33.94 | 31.99 | 33.89 | 33.89 | 816,700 |
14 feb 2024 | 31.00 | 32.27 | 30.78 | 31.84 | 31.84 | 625,600 |
13 feb 2024 | 30.07 | 30.83 | 29.90 | 30.45 | 30.45 | 611,100 |
12 feb 2024 | 30.54 | 31.68 | 30.41 | 31.00 | 31.00 | 589,200 |
09 feb 2024 | 30.70 | 31.00 | 29.90 | 30.55 | 30.55 | 657,000 |
08 feb 2024 | 33.00 | 33.22 | 29.00 | 30.33 | 30.33 | 1,560,300 |
07 feb 2024 | 31.50 | 32.13 | 30.30 | 31.25 | 31.25 | 852,500 |
06 feb 2024 | 30.90 | 31.20 | 30.36 | 31.17 | 31.17 | 382,100 |
*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. |