Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 30.0000 | 30.1830 | 29.8650 | 30.1280 | 30.1280 | - |
03 may 2024 | 29.9520 | 30.1650 | 29.8790 | 29.9320 | 29.9320 | - |
02 may 2024 | 29.9640 | 30.2430 | 29.7706 | 29.9620 | 29.9620 | - |
01 may 2024 | 30.3550 | 30.4000 | 30.2890 | 30.3520 | 30.3520 | - |
30 abr 2024 | 30.5350 | 30.6840 | 30.3235 | 30.5310 | 30.5310 | - |
29 abr 2024 | 30.9090 | 31.1970 | 30.2140 | 30.9140 | 30.9140 | - |
26 abr 2024 | 30.1510 | 30.8120 | 30.1020 | 30.1450 | 30.1450 | - |
25 abr 2024 | 30.1600 | 30.3260 | 29.9255 | 30.1580 | 30.1580 | - |
24 abr 2024 | 30.1450 | 30.2183 | 29.9810 | 30.1460 | 30.1460 | - |
23 abr 2024 | 29.9530 | 30.0658 | 29.8384 | 29.9520 | 29.9520 | - |
22 abr 2024 | 29.5560 | 29.8197 | 29.5510 | 29.5570 | 29.5570 | - |
19 abr 2024 | 29.4830 | 29.7000 | 29.2953 | 29.4810 | 29.4810 | - |
18 abr 2024 | 29.4840 | 29.5260 | 29.3540 | 29.4810 | 29.4810 | - |
17 abr 2024 | 29.2540 | 29.5760 | 29.2070 | 29.2540 | 29.2540 | - |
16 abr 2024 | 29.7360 | 29.8320 | 29.2368 | 29.7300 | 29.7300 | - |
15 abr 2024 | 29.9440 | 30.1780 | 29.7330 | 29.9410 | 29.9410 | - |
12 abr 2024 | 30.0790 | 30.1240 | 29.7027 | 30.0780 | 30.0780 | - |
11 abr 2024 | 30.1760 | 30.2480 | 30.0840 | 30.1760 | 30.1760 | - |
10 abr 2024 | 30.2880 | 30.3110 | 30.0890 | 30.2940 | 30.2940 | - |
09 abr 2024 | 30.2080 | 30.3250 | 30.1650 | 30.2080 | 30.2080 | - |
08 abr 2024 | 29.9910 | 30.1740 | 29.9336 | 29.9930 | 29.9930 | - |
05 abr 2024 | 29.8990 | 30.1210 | 29.8130 | 29.8990 | 29.8990 | - |
04 abr 2024 | 30.0660 | 30.2890 | 30.0590 | 30.0660 | 30.0660 | - |
03 abr 2024 | 29.9070 | 30.0440 | 29.8170 | 29.9070 | 29.9070 | - |
02 abr 2024 | 29.9810 | 30.1630 | 29.9590 | 29.9780 | 29.9780 | - |
01 abr 2024 | 30.1860 | 30.2140 | 29.9355 | 30.1840 | 30.1840 | - |
29 mar 2024 | 30.1860 | 30.2780 | 30.1340 | 30.1870 | 30.1870 | - |
28 mar 2024 | 30.3000 | 30.4000 | 30.2210 | 30.2990 | 30.2990 | - |
27 mar 2024 | 30.4380 | 30.5200 | 30.2737 | 30.4380 | 30.4380 | - |
26 mar 2024 | 30.4270 | 30.4614 | 30.2940 | 30.4260 | 30.4260 | - |
25 mar 2024 | 30.2610 | 30.3885 | 30.1920 | 30.4313 | 30.4313 | - |
22 mar 2024 | 30.4660 | 30.5080 | 30.2079 | 30.4650 | 30.4650 | - |
21 mar 2024 | 30.3360 | 30.5050 | 30.1600 | 30.3410 | 30.3410 | - |
20 mar 2024 | 30.0100 | 30.2917 | 30.0100 | 30.0090 | 30.0090 | - |
19 mar 2024 | 29.6400 | 30.0230 | 29.6340 | 29.6410 | 29.6410 | - |
18 mar 2024 | 29.8285 | 29.9100 | 29.6657 | 29.7123 | 29.7123 | - |
15 mar 2024 | 29.6890 | 29.8982 | 29.6400 | 29.6890 | 29.6890 | - |
14 mar 2024 | 29.6890 | 29.8016 | 29.6760 | 29.6910 | 29.6910 | - |
13 mar 2024 | 29.6910 | 29.7956 | 29.5670 | 29.6950 | 29.6950 | - |
12 mar 2024 | 29.4610 | 29.7250 | 29.4450 | 29.4640 | 29.4640 | - |
11 mar 2024 | 29.4440 | 29.6230 | 29.3560 | 29.6911 | 29.6911 | - |
08 mar 2024 | 29.9530 | 30.0710 | 29.4091 | 29.9550 | 29.9550 | - |
07 mar 2024 | 30.1780 | 30.1780 | 29.8760 | 30.1790 | 30.1790 | - |
06 mar 2024 | 30.2500 | 30.3080 | 30.1110 | 30.2520 | 30.2520 | - |
05 mar 2024 | 30.4100 | 30.4270 | 30.2610 | 30.4120 | 30.4120 | - |
04 mar 2024 | 30.2710 | 30.4500 | 30.2380 | 30.1675 | 30.1675 | - |
01 mar 2024 | 30.1810 | 30.3780 | 30.1800 | 30.1840 | 30.1840 | - |
29 feb 2024 | 30.3130 | 30.3130 | 29.9724 | 30.3090 | 30.3090 | - |
28 feb 2024 | 30.4980 | 30.5560 | 30.3618 | 30.4950 | 30.4950 | - |
27 feb 2024 | 30.2250 | 30.4420 | 30.1160 | 30.2200 | 30.2200 | - |
26 feb 2024 | 30.1140 | 30.3068 | 30.0870 | 30.2135 | 30.2135 | - |
23 feb 2024 | 30.3030 | 30.4030 | 30.0884 | 30.3080 | 30.3080 | - |
22 feb 2024 | 30.4470 | 30.5740 | 30.3700 | 30.4500 | 30.4500 | - |
21 feb 2024 | 30.4250 | 30.5088 | 30.4020 | 30.4190 | 30.4190 | - |
20 feb 2024 | 30.3020 | 30.4000 | 30.2130 | 30.3020 | 30.3020 | - |
19 feb 2024 | 30.1750 | 30.2740 | 30.1570 | 30.0753 | 30.0753 | - |
16 feb 2024 | 30.1430 | 30.2880 | 30.1380 | 30.1390 | 30.1390 | - |
15 feb 2024 | 30.2880 | 30.2880 | 30.1152 | 30.2840 | 30.2840 | - |
14 feb 2024 | 30.4170 | 30.4310 | 30.2896 | 30.4210 | 30.4210 | - |
13 feb 2024 | 30.1520 | 30.4260 | 30.1280 | 30.1530 | 30.1530 | - |
12 feb 2024 | 30.1000 | 30.1660 | 29.9310 | 29.7944 | 29.7944 | - |
09 feb 2024 | 29.8840 | 30.0775 | 29.8750 | 29.8840 | 29.8840 | - |
08 feb 2024 | 29.7840 | 30.0230 | 29.7530 | 29.7840 | 29.7840 | - |
07 feb 2024 | 29.7730 | 29.8840 | 29.6890 | 29.7720 | 29.7720 | - |
06 feb 2024 | 29.8120 | 29.9240 | 29.7460 | 29.8820 | 29.8820 | - |
05 feb 2024 | 29.8630 | 30.0110 | 29.6167 | 29.8132 | 29.8132 | - |
02 feb 2024 | 29.7830 | 29.9157 | 29.7090 | 29.7810 | 29.7810 | - |
01 feb 2024 | 29.6690 | 29.7970 | 29.5510 | 29.6690 | 29.6690 | - |
31 ene 2024 | 29.7490 | 29.8660 | 29.4920 | 29.7570 | 29.7570 | - |
30 ene 2024 | 29.7770 | 29.8540 | 29.6430 | 29.7750 | 29.7750 | - |
29 ene 2024 | 30.1700 | 30.1700 | 29.8176 | 29.9687 | 29.9687 | - |
26 ene 2024 | 30.0370 | 30.1290 | 29.9890 | 30.0310 | 30.0310 | - |
25 ene 2024 | 29.9040 | 30.0173 | 29.8893 | 29.9070 | 29.9070 | - |
24 ene 2024 | 29.9130 | 29.9820 | 29.7433 | 29.9190 | 29.9190 | - |
23 ene 2024 | 29.6890 | 29.8930 | 29.4610 | 29.6820 | 29.6820 | - |
22 ene 2024 | 30.0560 | 30.0710 | 29.6404 | 29.9210 | 29.9210 | - |
19 ene 2024 | 30.0530 | 30.1860 | 29.9810 | 30.0530 | 30.0530 | - |
18 ene 2024 | 30.0070 | 30.0761 | 29.8573 | 30.0030 | 30.0030 | - |
17 ene 2024 | 29.8800 | 30.1370 | 29.8230 | 29.8820 | 29.8820 | - |
16 ene 2024 | 29.9660 | 30.1670 | 29.7860 | 29.9690 | 29.9690 | - |
15 ene 2024 | 29.6610 | 30.0430 | 29.6610 | 29.6504 | 29.6504 | - |
12 ene 2024 | 29.7810 | 29.9311 | 29.6550 | 29.7700 | 29.7700 | - |
11 ene 2024 | 29.7810 | 30.0190 | 29.6787 | 29.7770 | 29.7770 | - |
10 ene 2024 | 29.4340 | 29.7911 | 29.4310 | 29.4300 | 29.4300 | - |
09 ene 2024 | 29.6040 | 29.6150 | 29.3380 | 29.6050 | 29.6050 | - |
08 ene 2024 | 29.6580 | 29.6680 | 29.4610 | 29.4879 | 29.4879 | - |
05 ene 2024 | 29.5550 | 29.7400 | 29.4270 | 29.5540 | 29.5540 | - |
04 ene 2024 | 29.0560 | 29.4460 | 29.0270 | 29.0510 | 29.0510 | - |
03 ene 2024 | 28.8670 | 29.2300 | 28.8040 | 28.8620 | 28.8620 | - |
02 ene 2024 | 29.0650 | 29.2370 | 28.8951 | 29.0680 | 29.0680 | - |
01 ene 2024 | 29.0531 | 29.0531 | 28.9750 | 28.8747 | 28.8747 | - |
29 dic 2023 | 29.1450 | 29.2370 | 29.0160 | 29.1440 | 29.1440 | - |
28 dic 2023 | 29.2920 | 29.5430 | 29.0238 | 29.2810 | 29.2810 | - |
27 dic 2023 | 29.5850 | 29.6690 | 29.3661 | 29.5800 | 29.5800 | - |
26 dic 2023 | 29.0660 | 29.5350 | 29.0480 | 29.0650 | 29.0650 | - |
25 dic 2023 | 29.0800 | 29.1150 | 28.9378 | 29.0010 | 29.0010 | - |
22 dic 2023 | 29.0700 | 29.3492 | 29.0280 | 29.0860 | 29.0860 | - |
21 dic 2023 | 29.1880 | 29.2570 | 29.0180 | 29.1880 | 29.1880 | - |
20 dic 2023 | 29.5510 | 29.5870 | 29.3604 | 29.5510 | 29.5510 | - |
19 dic 2023 | 29.1280 | 29.6822 | 29.0400 | 29.1360 | 29.1360 | - |
*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. |