Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 34.50 | 35.04 | 34.15 | 34.69 | 34.69 | 2,074,258 |
25 abr 2024 | 33.43 | 34.71 | 33.40 | 34.54 | 34.54 | 3,089,800 |
24 abr 2024 | 33.21 | 34.54 | 32.29 | 34.28 | 34.28 | 4,135,800 |
23 abr 2024 | 34.41 | 34.72 | 32.77 | 33.42 | 33.42 | 8,989,200 |
22 abr 2024 | 35.49 | 36.44 | 34.51 | 36.09 | 36.09 | 3,065,400 |
19 abr 2024 | 36.40 | 36.67 | 34.36 | 35.23 | 35.23 | 5,646,500 |
18 abr 2024 | 36.60 | 36.82 | 35.31 | 36.40 | 36.40 | 4,294,400 |
17 abr 2024 | 37.01 | 37.20 | 35.77 | 36.35 | 36.35 | 2,331,300 |
16 abr 2024 | 36.39 | 37.00 | 36.11 | 36.95 | 36.95 | 3,293,700 |
15 abr 2024 | 37.77 | 38.14 | 36.64 | 37.09 | 37.09 | 3,038,500 |
12 abr 2024 | 38.45 | 38.59 | 37.26 | 37.81 | 37.81 | 4,407,900 |
11 abr 2024 | 38.90 | 39.56 | 38.26 | 38.58 | 38.58 | 2,866,100 |
10 abr 2024 | 37.80 | 38.94 | 37.55 | 38.47 | 38.47 | 1,823,400 |
09 abr 2024 | 38.28 | 38.82 | 37.90 | 38.51 | 38.51 | 1,428,700 |
08 abr 2024 | 39.27 | 39.60 | 38.10 | 38.44 | 38.44 | 1,947,900 |
05 abr 2024 | 37.60 | 39.30 | 37.41 | 39.12 | 39.12 | 2,880,200 |
04 abr 2024 | 37.78 | 38.72 | 37.75 | 37.90 | 37.90 | 3,252,800 |
03 abr 2024 | 36.97 | 37.41 | 36.76 | 37.37 | 37.37 | 2,164,300 |
02 abr 2024 | 36.61 | 37.58 | 35.81 | 37.10 | 37.10 | 4,660,300 |
01 abr 2024 | 37.36 | 37.74 | 36.56 | 36.86 | 36.86 | 3,430,900 |
28 mar 2024 | 37.23 | 37.66 | 36.88 | 37.29 | 37.29 | 2,090,100 |
27 mar 2024 | 36.43 | 37.19 | 35.53 | 37.09 | 37.09 | 4,603,000 |
26 mar 2024 | 38.06 | 38.63 | 36.53 | 36.54 | 36.54 | 4,142,300 |
25 mar 2024 | 38.49 | 38.83 | 37.88 | 38.03 | 38.03 | 1,726,400 |
22 mar 2024 | 38.23 | 38.23 | 37.11 | 37.52 | 37.52 | 1,970,800 |
21 mar 2024 | 37.50 | 38.56 | 37.34 | 37.82 | 37.82 | 2,771,600 |
20 mar 2024 | 37.00 | 38.28 | 36.82 | 38.08 | 38.08 | 4,203,800 |
19 mar 2024 | 37.39 | 37.52 | 36.17 | 36.99 | 36.99 | 2,651,900 |
18 mar 2024 | 35.85 | 37.96 | 35.77 | 37.25 | 37.25 | 4,261,300 |
15 mar 2024 | 35.75 | 37.09 | 35.69 | 35.80 | 35.80 | 4,541,300 |
14 mar 2024 | 36.00 | 36.29 | 35.03 | 35.74 | 35.74 | 3,521,200 |
13 mar 2024 | 35.10 | 35.76 | 34.61 | 35.35 | 35.35 | 2,604,800 |
12 mar 2024 | 34.79 | 35.77 | 34.71 | 35.51 | 35.51 | 2,719,900 |
11 mar 2024 | 34.38 | 35.00 | 34.15 | 34.50 | 34.50 | 3,068,400 |
08 mar 2024 | 34.38 | 34.74 | 33.85 | 34.38 | 34.38 | 4,319,200 |
07 mar 2024 | 33.62 | 35.26 | 33.62 | 34.39 | 34.39 | 4,298,400 |
06 mar 2024 | 33.03 | 34.31 | 32.92 | 33.62 | 33.62 | 4,359,100 |
05 mar 2024 | 33.64 | 34.17 | 32.30 | 32.81 | 32.81 | 4,712,400 |
04 mar 2024 | 32.92 | 34.15 | 32.60 | 33.70 | 33.70 | 5,557,200 |
01 mar 2024 | 32.29 | 34.60 | 32.24 | 33.17 | 33.17 | 5,931,200 |
29 feb 2024 | 31.55 | 32.91 | 31.30 | 32.54 | 32.54 | 4,780,400 |
28 feb 2024 | 31.22 | 32.30 | 30.93 | 31.22 | 31.22 | 5,415,200 |
27 feb 2024 | 31.45 | 32.15 | 30.88 | 31.56 | 31.56 | 5,405,200 |
26 feb 2024 | 30.36 | 31.46 | 29.72 | 31.39 | 31.39 | 4,965,500 |
23 feb 2024 | 31.00 | 32.19 | 29.58 | 30.59 | 30.59 | 11,108,400 |
22 feb 2024 | 28.90 | 30.10 | 28.56 | 29.88 | 29.88 | 7,706,400 |
21 feb 2024 | 27.64 | 29.24 | 27.56 | 28.83 | 28.83 | 7,469,000 |
20 feb 2024 | 27.00 | 28.97 | 26.82 | 27.70 | 27.70 | 11,612,400 |
16 feb 2024 | 25.55 | 28.26 | 25.55 | 26.77 | 26.77 | 11,322,600 |
15 feb 2024 | 26.26 | 26.78 | 24.52 | 26.23 | 26.23 | 24,952,300 |
14 feb 2024 | 26.26 | 27.66 | 24.98 | 27.33 | 27.33 | 12,161,500 |
13 feb 2024 | 25.86 | 27.98 | 25.56 | 27.85 | 27.85 | 7,346,500 |
12 feb 2024 | 26.25 | 27.99 | 26.08 | 27.38 | 27.38 | 2,788,800 |
09 feb 2024 | 25.16 | 27.28 | 24.90 | 26.60 | 26.60 | 4,212,000 |
08 feb 2024 | 24.43 | 26.97 | 24.43 | 26.07 | 26.07 | 5,722,400 |
07 feb 2024 | 24.45 | 25.05 | 24.04 | 24.46 | 24.46 | 1,922,200 |
06 feb 2024 | 23.86 | 24.54 | 23.59 | 24.47 | 24.47 | 2,779,800 |
05 feb 2024 | 25.01 | 25.01 | 23.59 | 23.94 | 23.94 | 2,873,500 |
02 feb 2024 | 25.04 | 25.52 | 24.60 | 25.08 | 25.08 | 2,004,700 |
01 feb 2024 | 24.57 | 25.58 | 24.14 | 25.25 | 25.25 | 2,945,100 |
31 ene 2024 | 25.17 | 25.37 | 24.44 | 24.47 | 24.47 | 1,806,600 |
30 ene 2024 | 25.74 | 25.92 | 24.77 | 25.46 | 25.46 | 1,839,000 |
29 ene 2024 | 25.46 | 25.92 | 24.82 | 25.88 | 25.88 | 1,910,100 |
26 ene 2024 | 25.50 | 26.36 | 25.22 | 25.48 | 25.48 | 1,414,700 |
25 ene 2024 | 25.24 | 26.01 | 25.05 | 25.54 | 25.54 | 1,718,600 |
24 ene 2024 | 25.29 | 25.46 | 24.42 | 24.80 | 24.80 | 3,399,100 |
23 ene 2024 | 27.25 | 27.57 | 24.89 | 25.23 | 25.23 | 4,177,600 |
22 ene 2024 | 26.50 | 27.94 | 26.29 | 27.17 | 27.17 | 2,710,200 |
19 ene 2024 | 25.70 | 26.17 | 25.32 | 26.01 | 26.01 | 1,485,800 |
18 ene 2024 | 25.65 | 27.19 | 25.31 | 25.63 | 25.63 | 3,628,100 |
17 ene 2024 | 25.19 | 25.93 | 24.72 | 25.67 | 25.67 | 4,210,600 |
16 ene 2024 | 22.96 | 24.11 | 22.70 | 23.88 | 23.88 | 1,659,600 |
12 ene 2024 | 23.42 | 23.50 | 22.86 | 23.09 | 23.09 | 858,700 |
11 ene 2024 | 23.39 | 23.59 | 22.60 | 23.23 | 23.23 | 1,304,400 |
10 ene 2024 | 23.08 | 23.87 | 23.02 | 23.40 | 23.40 | 1,429,800 |
09 ene 2024 | 22.94 | 23.04 | 22.25 | 22.97 | 22.97 | 2,309,500 |
08 ene 2024 | 22.43 | 23.41 | 22.36 | 23.40 | 23.40 | 2,040,000 |
05 ene 2024 | 23.11 | 23.11 | 22.13 | 22.43 | 22.43 | 2,109,600 |
04 ene 2024 | 23.50 | 23.92 | 22.81 | 22.99 | 22.99 | 1,879,500 |
03 ene 2024 | 23.72 | 24.99 | 23.52 | 23.56 | 23.56 | 2,659,100 |
02 ene 2024 | 23.44 | 24.25 | 23.15 | 24.03 | 24.03 | 1,365,600 |
29 dic 2023 | 23.77 | 24.39 | 23.38 | 23.47 | 23.47 | 1,200,700 |
28 dic 2023 | 23.81 | 24.24 | 23.54 | 23.84 | 23.84 | 878,600 |
27 dic 2023 | 24.22 | 24.70 | 23.68 | 23.93 | 23.93 | 1,073,500 |
26 dic 2023 | 23.96 | 24.20 | 23.60 | 24.19 | 24.19 | 1,079,100 |
22 dic 2023 | 23.55 | 24.22 | 23.30 | 23.78 | 23.78 | 1,166,300 |
21 dic 2023 | 23.56 | 23.71 | 23.02 | 23.39 | 23.39 | 2,588,300 |
20 dic 2023 | 24.39 | 24.65 | 23.15 | 23.15 | 23.15 | 2,471,200 |
19 dic 2023 | 25.25 | 25.46 | 24.52 | 24.61 | 24.61 | 1,716,000 |
18 dic 2023 | 24.74 | 25.13 | 24.52 | 25.10 | 25.10 | 1,394,000 |
15 dic 2023 | 26.18 | 26.34 | 24.01 | 24.60 | 24.60 | 3,037,600 |
14 dic 2023 | 25.50 | 26.38 | 25.22 | 26.03 | 26.03 | 1,917,500 |
13 dic 2023 | 23.66 | 24.99 | 23.47 | 24.88 | 24.88 | 1,402,600 |
12 dic 2023 | 23.93 | 24.13 | 23.35 | 23.53 | 23.53 | 1,361,500 |
11 dic 2023 | 24.54 | 24.70 | 24.02 | 24.23 | 24.23 | 684,100 |
08 dic 2023 | 23.89 | 24.64 | 23.71 | 24.44 | 24.44 | 1,622,600 |
07 dic 2023 | 23.60 | 24.31 | 23.31 | 23.71 | 23.71 | 1,586,500 |
06 dic 2023 | 23.68 | 24.55 | 23.26 | 23.51 | 23.51 | 1,296,800 |
05 dic 2023 | 24.20 | 24.36 | 23.33 | 23.73 | 23.73 | 1,897,900 |
04 dic 2023 | 25.26 | 25.76 | 24.23 | 24.41 | 24.41 | 1,996,900 |
*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. |