Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 42.27 | 42.27 | 41.31 | 42.15 | 42.15 | 61,304 |
02 may 2024 | 41.92 | 41.98 | 41.46 | 41.75 | 41.75 | 59,000 |
01 may 2024 | 41.02 | 41.73 | 40.79 | 41.44 | 41.44 | 67,500 |
30 abr 2024 | 40.98 | 40.98 | 40.59 | 40.95 | 40.95 | 54,600 |
29 abr 2024 | 41.61 | 42.02 | 40.93 | 41.24 | 41.24 | 40,300 |
26 abr 2024 | 40.72 | 41.36 | 40.72 | 41.29 | 41.29 | 68,300 |
25 abr 2024 | 41.61 | 41.62 | 40.43 | 40.70 | 40.70 | 67,700 |
24 abr 2024 | 41.69 | 42.22 | 41.49 | 41.94 | 41.94 | 102,700 |
23 abr 2024 | 40.24 | 42.81 | 40.24 | 42.08 | 42.08 | 302,400 |
22 abr 2024 | 39.97 | 40.45 | 39.68 | 40.23 | 40.23 | 90,200 |
19 abr 2024 | 39.27 | 40.05 | 39.25 | 39.98 | 39.98 | 63,100 |
18 abr 2024 | 39.35 | 39.59 | 39.02 | 39.27 | 39.27 | 68,800 |
17 abr 2024 | 39.52 | 39.91 | 39.28 | 39.31 | 39.31 | 73,700 |
16 abr 2024 | 39.25 | 39.51 | 38.95 | 39.37 | 39.37 | 57,000 |
15 abr 2024 | 39.69 | 40.05 | 39.31 | 39.48 | 39.48 | 54,000 |
12 abr 2024 | 39.95 | 40.08 | 39.58 | 39.74 | 39.74 | 62,300 |
11 abr 2024 | 40.01 | 40.37 | 39.82 | 40.11 | 40.11 | 81,800 |
10 abr 2024 | 40.67 | 40.67 | 39.52 | 39.75 | 39.75 | 63,500 |
09 abr 2024 | 41.35 | 41.60 | 40.91 | 41.30 | 41.30 | 42,400 |
08 abr 2024 | 41.47 | 41.91 | 41.26 | 41.31 | 41.31 | 45,100 |
05 abr 2024 | 40.61 | 41.22 | 40.35 | 41.21 | 41.21 | 167,500 |
04 abr 2024 | 41.39 | 41.62 | 40.78 | 41.10 | 41.10 | 157,600 |
03 abr 2024 | 40.88 | 41.22 | 40.55 | 40.95 | 40.95 | 111,300 |
02 abr 2024 | 41.96 | 41.96 | 40.40 | 40.90 | 40.90 | 72,100 |
01 abr 2024 | 42.83 | 42.83 | 42.11 | 42.16 | 42.16 | 110,800 |
28 mar 2024 | 43.03 | 44.10 | 42.37 | 42.83 | 42.83 | 50,800 |
27 mar 2024 | 41.88 | 42.81 | 41.85 | 42.81 | 42.81 | 53,400 |
26 mar 2024 | 42.78 | 42.78 | 41.57 | 41.60 | 41.60 | 60,700 |
25 mar 2024 | 42.72 | 43.23 | 42.37 | 42.56 | 42.56 | 65,600 |
22 mar 2024 | 43.34 | 43.54 | 42.59 | 42.86 | 42.86 | 71,400 |
21 mar 2024 | 43.20 | 43.60 | 43.00 | 43.22 | 43.22 | 63,600 |
20 mar 2024 | 42.10 | 43.10 | 41.67 | 43.04 | 43.04 | 91,000 |
19 mar 2024 | 42.01 | 42.70 | 41.93 | 41.96 | 41.96 | 122,800 |
18 mar 2024 | 42.77 | 42.77 | 41.85 | 41.96 | 41.96 | 141,700 |
15 mar 2024 | 41.77 | 42.50 | 41.77 | 42.35 | 42.35 | 466,100 |
14 mar 2024 | 43.40 | 43.40 | 41.78 | 41.99 | 41.99 | 147,000 |
13 mar 2024 | 42.45 | 43.43 | 42.10 | 43.23 | 43.23 | 121,700 |
12 mar 2024 | 41.81 | 42.68 | 41.25 | 42.57 | 42.57 | 114,300 |
11 mar 2024 | 41.38 | 41.42 | 40.86 | 41.25 | 41.25 | 94,600 |
08 mar 2024 | 42.09 | 42.09 | 40.96 | 41.24 | 41.24 | 114,500 |
07 mar 2024 | 41.49 | 41.79 | 41.32 | 41.66 | 41.66 | 77,900 |
06 mar 2024 | 42.04 | 42.04 | 40.90 | 41.16 | 41.16 | 89,300 |
05 mar 2024 | 43.52 | 43.52 | 41.64 | 41.69 | 41.69 | 135,200 |
04 mar 2024 | 44.08 | 44.21 | 43.30 | 43.45 | 43.45 | 124,100 |
01 mar 2024 | 44.04 | 44.04 | 43.38 | 43.97 | 43.97 | 111,200 |
29 feb 2024 | 44.10 | 44.39 | 43.49 | 43.87 | 43.87 | 168,400 |
28 feb 2024 | 43.20 | 43.72 | 42.87 | 43.64 | 43.64 | 141,800 |
27 feb 2024 | 43.17 | 43.50 | 42.86 | 43.42 | 43.42 | 152,600 |
26 feb 2024 | 43.13 | 43.54 | 42.71 | 42.88 | 42.88 | 128,900 |
23 feb 2024 | 43.19 | 43.73 | 42.89 | 43.13 | 43.13 | 138,600 |
22 feb 2024 | 42.87 | 43.13 | 42.14 | 42.90 | 42.90 | 189,300 |
21 feb 2024 | 43.45 | 43.73 | 42.35 | 42.78 | 42.78 | 135,400 |
20 feb 2024 | 42.58 | 43.55 | 42.52 | 43.28 | 43.28 | 170,300 |
16 feb 2024 | 43.47 | 43.70 | 42.92 | 42.99 | 42.99 | 160,300 |
15 feb 2024 | 42.94 | 43.65 | 42.55 | 43.61 | 43.61 | 179,400 |
14 feb 2024 | 42.20 | 43.18 | 41.41 | 43.00 | 43.00 | 222,800 |
13 feb 2024 | 42.03 | 43.05 | 41.53 | 41.99 | 41.99 | 160,600 |
12 feb 2024 | 41.88 | 43.62 | 41.24 | 43.35 | 43.35 | 197,600 |
09 feb 2024 | 43.70 | 44.45 | 40.86 | 41.43 | 41.43 | 403,200 |
09 feb 2024 | 1277:1000 División de acciones | |||||
08 feb 2024 | 37.19 | 39.56 | 37.16 | 39.01 | 39.01 | 246,716 |
07 feb 2024 | 36.94 | 37.09 | 36.59 | 36.76 | 36.76 | 68,320 |
06 feb 2024 | 36.26 | 37.09 | 36.26 | 36.96 | 36.96 | 52,229 |
05 feb 2024 | 36.29 | 36.59 | 36.11 | 36.30 | 36.30 | 99,223 |
02 feb 2024 | 36.93 | 36.95 | 36.49 | 36.62 | 36.62 | 63,084 |
01 feb 2024 | 37.01 | 37.32 | 36.74 | 37.28 | 37.28 | 102,032 |
31 ene 2024 | 37.64 | 37.77 | 36.71 | 36.73 | 36.73 | 94,626 |
30 ene 2024 | 37.71 | 38.36 | 37.31 | 37.55 | 37.55 | 87,602 |
29 ene 2024 | 37.71 | 38.25 | 37.69 | 38.14 | 38.14 | 63,084 |
26 ene 2024 | 37.74 | 38.03 | 37.57 | 37.76 | 37.76 | 94,370 |
25 ene 2024 | 37.15 | 37.47 | 36.91 | 37.47 | 37.47 | 82,111 |
24 ene 2024 | 37.15 | 37.27 | 36.58 | 36.64 | 36.64 | 93,349 |
23 ene 2024 | 38.07 | 38.22 | 37.29 | 37.29 | 37.29 | 101,905 |
22 ene 2024 | 37.39 | 37.74 | 37.15 | 37.66 | 37.66 | 113,908 |
19 ene 2024 | 37.06 | 37.18 | 36.55 | 37.16 | 37.16 | 78,663 |
18 ene 2024 | 36.93 | 37.02 | 36.30 | 36.95 | 36.95 | 71,767 |
17 ene 2024 | 36.55 | 37.57 | 36.55 | 36.90 | 36.90 | 121,826 |
16 ene 2024 | 36.99 | 37.19 | 36.41 | 37.02 | 37.02 | 117,867 |
12 ene 2024 | 37.74 | 37.74 | 37.00 | 37.16 | 37.16 | 83,005 |
11 ene 2024 | 37.69 | 37.89 | 36.97 | 37.22 | 37.22 | 82,111 |
10 ene 2024 | 37.91 | 38.29 | 37.61 | 37.89 | 37.89 | 71,384 |
09 ene 2024 | 37.94 | 38.10 | 37.64 | 38.07 | 38.07 | 71,384 |
08 ene 2024 | 38.41 | 38.68 | 38.06 | 38.37 | 38.37 | 66,532 |
05 ene 2024 | 38.64 | 39.17 | 38.23 | 38.29 | 38.29 | 81,856 |
04 ene 2024 | 39.96 | 39.96 | 38.85 | 38.92 | 38.92 | 131,531 |
03 ene 2024 | 39.46 | 40.49 | 39.19 | 39.82 | 39.82 | 195,381 |
02 ene 2024 | 38.89 | 39.80 | 38.84 | 39.66 | 39.66 | 109,694 |
29 dic 2023 | 39.77 | 39.84 | 38.87 | 39.24 | 39.24 | 110,971 |
28 dic 2023 | 39.61 | 39.76 | 39.26 | 39.66 | 39.66 | 85,687 |
27 dic 2023 | 39.71 | 40.13 | 39.42 | 39.80 | 39.80 | 79,174 |
26 dic 2023 | 38.97 | 39.69 | 38.79 | 39.66 | 39.66 | 68,320 |
22 dic 2023 | 38.52 | 39.50 | 38.52 | 38.68 | 38.68 | 111,482 |
21 dic 2023 | 38.29 | 38.50 | 37.56 | 38.46 | 38.46 | 133,063 |
20 dic 2023 | 38.10 | 38.67 | 37.74 | 37.89 | 37.89 | 164,478 |
19 dic 2023 | 37.40 | 38.05 | 36.94 | 38.05 | 38.05 | 141,747 |
18 dic 2023 | 37.77 | 37.78 | 36.77 | 37.05 | 37.05 | 164,605 |
15 dic 2023 | 37.60 | 37.82 | 36.86 | 37.70 | 37.70 | 1,312,501 |
14 dic 2023 | 37.41 | 38.00 | 37.05 | 37.42 | 37.42 | 140,853 |
13 dic 2023 | 36.26 | 37.03 | 35.42 | 37.03 | 37.03 | 145,961 |
12 dic 2023 | 36.03 | 36.19 | 35.60 | 36.12 | 36.12 | 126,934 |
*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. |