Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 25.95 | 26.00 | 24.90 | 25.15 | 25.15 | 49,931 |
27 mar 2024 | 25.40 | 25.95 | 25.10 | 25.90 | 25.90 | 26,374 |
26 mar 2024 | 24.85 | 25.85 | 24.80 | 25.55 | 25.55 | 17,152 |
25 mar 2024 | 24.40 | 24.75 | 24.20 | 24.70 | 24.70 | 26,295 |
22 mar 2024 | 24.95 | 25.15 | 24.35 | 24.45 | 24.45 | 35,227 |
21 mar 2024 | 25.00 | 25.35 | 24.75 | 25.00 | 25.00 | 30,193 |
20 mar 2024 | 25.45 | 25.45 | 25.00 | 25.00 | 25.00 | 24,518 |
19 mar 2024 | 25.70 | 25.80 | 25.05 | 25.45 | 25.45 | 22,005 |
18 mar 2024 | 26.00 | 26.15 | 25.05 | 25.90 | 25.90 | 39,717 |
15 mar 2024 | 26.95 | 28.15 | 25.45 | 25.85 | 25.85 | 173,216 |
14 mar 2024 | 28.70 | 28.85 | 28.50 | 28.70 | 28.70 | 13,392 |
13 mar 2024 | 28.75 | 28.75 | 28.15 | 28.60 | 28.60 | 21,055 |
12 mar 2024 | 28.45 | 28.75 | 28.25 | 28.55 | 28.55 | 21,992 |
11 mar 2024 | 28.10 | 28.35 | 27.80 | 28.25 | 28.25 | 12,620 |
08 mar 2024 | 28.70 | 28.70 | 27.90 | 28.05 | 28.05 | 14,762 |
07 mar 2024 | 27.90 | 28.70 | 27.90 | 28.50 | 28.50 | 9,980 |
06 mar 2024 | 27.85 | 28.35 | 27.85 | 28.05 | 28.05 | 15,829 |
05 mar 2024 | 28.30 | 28.40 | 27.90 | 28.05 | 28.05 | 15,437 |
04 mar 2024 | 28.80 | 29.05 | 28.45 | 28.45 | 28.45 | 13,396 |
01 mar 2024 | 28.80 | 29.30 | 28.75 | 28.95 | 28.95 | 10,376 |
29 feb 2024 | 29.05 | 29.30 | 28.60 | 28.60 | 28.60 | 58,412 |
28 feb 2024 | 29.30 | 29.60 | 28.90 | 29.10 | 29.10 | 8,859 |
27 feb 2024 | 29.00 | 29.25 | 28.70 | 29.15 | 29.15 | 9,341 |
26 feb 2024 | 29.00 | 29.20 | 28.65 | 28.80 | 28.80 | 7,308 |
23 feb 2024 | 28.95 | 29.35 | 28.70 | 29.15 | 29.15 | 9,650 |
22 feb 2024 | 29.10 | 29.45 | 29.00 | 29.15 | 29.15 | 9,100 |
21 feb 2024 | 29.00 | 29.20 | 28.60 | 29.00 | 29.00 | 12,947 |
20 feb 2024 | 28.30 | 29.10 | 28.10 | 28.95 | 28.95 | 15,018 |
19 feb 2024 | 28.80 | 28.80 | 28.20 | 28.50 | 28.50 | 10,498 |
16 feb 2024 | 28.40 | 29.10 | 28.35 | 29.00 | 29.00 | 7,374 |
15 feb 2024 | 28.35 | 28.80 | 28.30 | 28.55 | 28.55 | 16,134 |
14 feb 2024 | 28.35 | 28.35 | 28.00 | 28.25 | 28.25 | 7,707 |
13 feb 2024 | 28.90 | 29.15 | 28.25 | 28.55 | 28.55 | 6,774 |
12 feb 2024 | 28.35 | 29.20 | 28.35 | 29.10 | 29.10 | 12,928 |
09 feb 2024 | 28.85 | 28.95 | 28.30 | 28.40 | 28.40 | 9,616 |
08 feb 2024 | 28.65 | 29.10 | 28.35 | 28.85 | 28.85 | 16,159 |
07 feb 2024 | 28.35 | 28.85 | 28.00 | 28.45 | 28.45 | 18,805 |
06 feb 2024 | 29.20 | 29.20 | 28.00 | 28.35 | 28.35 | 26,413 |
05 feb 2024 | 29.75 | 29.75 | 29.20 | 29.40 | 29.40 | 20,042 |
02 feb 2024 | 30.00 | 30.30 | 29.60 | 29.60 | 29.60 | 9,732 |
01 feb 2024 | 29.75 | 30.30 | 29.65 | 29.95 | 29.95 | 10,749 |
31 ene 2024 | 30.20 | 30.30 | 29.65 | 29.80 | 29.80 | 13,888 |
30 ene 2024 | 30.25 | 30.25 | 29.95 | 30.20 | 30.20 | 10,167 |
29 ene 2024 | 30.60 | 30.60 | 30.00 | 30.45 | 30.45 | 8,657 |
26 ene 2024 | 29.75 | 30.40 | 29.75 | 30.40 | 30.40 | 15,109 |
25 ene 2024 | 29.85 | 29.95 | 29.35 | 29.75 | 29.75 | 15,090 |
24 ene 2024 | 29.00 | 29.80 | 29.00 | 29.75 | 29.75 | 16,282 |
23 ene 2024 | 28.35 | 29.10 | 28.30 | 28.95 | 28.95 | 13,309 |
22 ene 2024 | 28.95 | 29.10 | 28.45 | 28.50 | 28.50 | 12,461 |
19 ene 2024 | 28.00 | 28.35 | 27.70 | 28.35 | 28.35 | 20,532 |
18 ene 2024 | 28.10 | 28.50 | 27.65 | 27.90 | 27.90 | 32,147 |
17 ene 2024 | 28.90 | 28.90 | 28.00 | 28.25 | 28.25 | 14,672 |
16 ene 2024 | 29.10 | 29.15 | 28.60 | 28.75 | 28.75 | 18,740 |
15 ene 2024 | 29.80 | 29.80 | 28.70 | 28.85 | 28.85 | 19,655 |
12 ene 2024 | 29.90 | 30.10 | 29.25 | 29.60 | 29.60 | 34,515 |
11 ene 2024 | 30.95 | 31.15 | 29.00 | 29.65 | 29.65 | 69,643 |
10 ene 2024 | 31.60 | 31.80 | 31.10 | 31.45 | 31.45 | 9,991 |
09 ene 2024 | 31.30 | 32.10 | 31.30 | 31.80 | 31.80 | 18,033 |
08 ene 2024 | 30.80 | 31.30 | 30.55 | 31.15 | 31.15 | 11,889 |
05 ene 2024 | 31.00 | 31.00 | 30.35 | 30.95 | 30.95 | 6,066 |
04 ene 2024 | 30.55 | 30.90 | 30.50 | 30.85 | 30.85 | 4,741 |
03 ene 2024 | 31.20 | 31.20 | 30.20 | 30.35 | 30.35 | 9,223 |
02 ene 2024 | 31.30 | 31.45 | 30.90 | 31.20 | 31.20 | 7,720 |
29 dic 2023 | 31.25 | 31.50 | 31.10 | 31.30 | 31.30 | 4,183 |
28 dic 2023 | 31.25 | 31.50 | 31.10 | 31.40 | 31.40 | 4,090 |
27 dic 2023 | 30.95 | 31.45 | 30.85 | 31.20 | 31.20 | 11,478 |
22 dic 2023 | 31.00 | 31.10 | 30.90 | 31.10 | 31.10 | 3,808 |
21 dic 2023 | 31.20 | 31.25 | 30.55 | 30.90 | 30.90 | 12,998 |
20 dic 2023 | 30.50 | 31.55 | 30.50 | 31.40 | 31.40 | 8,941 |
19 dic 2023 | 30.50 | 30.90 | 30.35 | 30.70 | 30.70 | 11,597 |
18 dic 2023 | 31.00 | 31.25 | 30.55 | 30.55 | 30.55 | 11,063 |
15 dic 2023 | 30.40 | 31.35 | 30.40 | 31.20 | 31.20 | 39,171 |
14 dic 2023 | 29.40 | 31.05 | 29.40 | 30.15 | 30.15 | 15,337 |
13 dic 2023 | 29.65 | 30.00 | 29.30 | 29.30 | 29.30 | 11,837 |
12 dic 2023 | 30.50 | 30.55 | 29.45 | 29.85 | 29.85 | 29,116 |
11 dic 2023 | 30.50 | 31.00 | 30.25 | 30.45 | 30.45 | 17,392 |
08 dic 2023 | 30.75 | 31.25 | 30.25 | 31.00 | 31.00 | 36,110 |
07 dic 2023 | 30.60 | 31.20 | 30.60 | 30.95 | 30.95 | 14,604 |
06 dic 2023 | 29.65 | 30.50 | 29.65 | 30.50 | 30.50 | 13,633 |
05 dic 2023 | 29.65 | 29.90 | 29.60 | 29.75 | 29.75 | 5,661 |
04 dic 2023 | 30.10 | 30.10 | 29.60 | 29.60 | 29.60 | 13,634 |
01 dic 2023 | 29.80 | 30.20 | 29.65 | 30.05 | 30.05 | 8,352 |
30 nov 2023 | 29.95 | 30.60 | 29.65 | 29.70 | 29.70 | 24,617 |
29 nov 2023 | 29.25 | 30.05 | 28.40 | 29.95 | 29.95 | 43,965 |
28 nov 2023 | 29.20 | 29.45 | 28.70 | 29.25 | 29.25 | 9,894 |
27 nov 2023 | 29.45 | 29.60 | 29.10 | 29.35 | 29.35 | 9,235 |
24 nov 2023 | 29.45 | 29.65 | 29.10 | 29.65 | 29.65 | 10,312 |
23 nov 2023 | 29.85 | 29.90 | 29.50 | 29.60 | 29.60 | 5,606 |
22 nov 2023 | 29.80 | 30.05 | 29.70 | 29.75 | 29.75 | 16,357 |
21 nov 2023 | 30.60 | 31.20 | 29.65 | 29.95 | 29.95 | 22,379 |
20 nov 2023 | 30.70 | 30.85 | 30.45 | 30.70 | 30.70 | 9,149 |
17 nov 2023 | 30.45 | 31.10 | 30.30 | 30.65 | 30.65 | 8,688 |
16 nov 2023 | 30.95 | 30.95 | 30.10 | 30.30 | 30.30 | 18,026 |
15 nov 2023 | 31.25 | 31.75 | 30.70 | 30.75 | 30.75 | 16,182 |
14 nov 2023 | 31.00 | 31.35 | 30.55 | 31.35 | 31.35 | 10,556 |
13 nov 2023 | 31.80 | 32.10 | 31.00 | 31.20 | 31.20 | 8,960 |
10 nov 2023 | 32.15 | 32.15 | 31.60 | 31.60 | 31.60 | 7,265 |
09 nov 2023 | 31.95 | 32.80 | 31.45 | 32.35 | 32.35 | 16,745 |
08 nov 2023 | 31.80 | 32.10 | 31.40 | 31.85 | 31.85 | 33,635 |
07 nov 2023 | 32.15 | 32.30 | 31.70 | 31.75 | 31.75 | 9,113 |
*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. |