Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 36.23 | 36.36 | 35.55 | 36.31 | 36.31 | 171,417 |
02 may 2024 | 35.87 | 36.16 | 35.61 | 35.89 | 35.89 | 139,800 |
01 may 2024 | 35.56 | 35.93 | 34.92 | 35.68 | 35.68 | 154,600 |
30 abr 2024 | 35.16 | 35.43 | 34.98 | 35.43 | 35.43 | 166,000 |
29 abr 2024 | 35.79 | 36.08 | 35.24 | 35.52 | 35.52 | 104,800 |
26 abr 2024 | 35.34 | 35.74 | 35.25 | 35.54 | 35.54 | 128,100 |
25 abr 2024 | 35.84 | 35.84 | 34.87 | 35.16 | 35.16 | 265,400 |
24 abr 2024 | 35.76 | 36.30 | 35.09 | 36.15 | 36.15 | 203,800 |
23 abr 2024 | 34.79 | 36.79 | 34.79 | 36.18 | 36.18 | 343,300 |
22 abr 2024 | 34.58 | 34.96 | 34.39 | 34.71 | 34.71 | 171,400 |
19 abr 2024 | 33.70 | 34.59 | 33.70 | 34.52 | 34.52 | 176,400 |
18 abr 2024 | 33.97 | 34.19 | 33.74 | 33.88 | 33.88 | 176,000 |
17 abr 2024 | 34.16 | 34.31 | 33.89 | 33.97 | 33.97 | 147,900 |
16 abr 2024 | 33.91 | 34.12 | 33.58 | 33.98 | 33.98 | 126,700 |
15 abr 2024 | 34.33 | 34.68 | 33.89 | 34.18 | 34.18 | 169,400 |
12 abr 2024 | 34.58 | 34.64 | 34.08 | 34.32 | 34.32 | 143,300 |
11 abr 2024 | 34.59 | 34.86 | 34.37 | 34.72 | 34.72 | 155,200 |
10 abr 2024 | 34.88 | 34.88 | 34.10 | 34.34 | 34.34 | 166,700 |
09 abr 2024 | 35.84 | 35.84 | 35.38 | 35.63 | 35.63 | 140,400 |
08 abr 2024 | 35.73 | 36.00 | 35.61 | 35.61 | 35.61 | 95,300 |
05 abr 2024 | 35.53 | 35.53 | 34.96 | 35.52 | 35.52 | 149,500 |
04 abr 2024 | 35.68 | 35.95 | 35.33 | 35.49 | 35.49 | 301,600 |
03 abr 2024 | 34.98 | 35.54 | 34.91 | 35.30 | 35.30 | 151,400 |
02 abr 2024 | 36.03 | 36.16 | 34.89 | 35.30 | 35.30 | 262,000 |
01 abr 2024 | 36.77 | 36.78 | 36.07 | 36.36 | 36.36 | 147,200 |
28 mar 2024 | 37.00 | 37.30 | 36.56 | 36.92 | 36.92 | 221,700 |
27 mar 2024 | 36.36 | 36.94 | 36.32 | 36.90 | 36.90 | 161,100 |
26 mar 2024 | 37.01 | 37.01 | 35.93 | 36.00 | 36.00 | 240,500 |
25 mar 2024 | 36.91 | 37.39 | 36.62 | 36.72 | 36.72 | 129,300 |
22 mar 2024 | 37.49 | 37.70 | 36.79 | 36.92 | 36.92 | 151,300 |
21 mar 2024 | 37.28 | 37.53 | 36.99 | 37.37 | 37.37 | 226,300 |
20 mar 2024 | 36.12 | 37.22 | 35.90 | 37.05 | 37.05 | 196,700 |
19 mar 2024 | 36.22 | 36.76 | 36.22 | 36.32 | 36.32 | 185,300 |
18 mar 2024 | 36.36 | 36.69 | 35.86 | 36.23 | 36.23 | 271,600 |
15 mar 2024 | 36.11 | 36.86 | 36.04 | 36.14 | 36.14 | 681,900 |
14 mar 2024 | 37.16 | 37.29 | 36.06 | 36.47 | 36.47 | 270,300 |
13 mar 2024 | 36.55 | 37.45 | 36.25 | 37.38 | 37.38 | 207,700 |
12 mar 2024 | 35.81 | 36.77 | 35.47 | 36.72 | 36.72 | 215,100 |
11 mar 2024 | 35.47 | 35.82 | 35.21 | 35.59 | 35.59 | 179,600 |
08 mar 2024 | 36.22 | 36.22 | 35.28 | 35.53 | 35.53 | 270,500 |
07 mar 2024 | 35.75 | 36.02 | 35.63 | 35.83 | 35.83 | 223,000 |
06 mar 2024 | 36.14 | 36.17 | 35.26 | 35.43 | 35.43 | 185,300 |
05 mar 2024 | 37.07 | 37.35 | 35.90 | 36.01 | 36.01 | 258,000 |
04 mar 2024 | 37.65 | 37.96 | 37.12 | 37.22 | 37.22 | 226,800 |
01 mar 2024 | 37.85 | 37.85 | 37.13 | 37.58 | 37.58 | 250,200 |
29 feb 2024 | 37.60 | 37.87 | 37.09 | 37.69 | 37.69 | 341,900 |
28 feb 2024 | 37.01 | 37.54 | 36.78 | 37.51 | 37.51 | 234,900 |
27 feb 2024 | 37.21 | 37.44 | 36.80 | 37.37 | 37.37 | 262,400 |
26 feb 2024 | 36.97 | 37.15 | 36.56 | 37.02 | 37.02 | 288,600 |
23 feb 2024 | 36.96 | 37.48 | 36.58 | 37.14 | 37.14 | 255,700 |
22 feb 2024 | 36.36 | 36.90 | 35.84 | 36.78 | 36.78 | 440,600 |
21 feb 2024 | 37.09 | 37.25 | 36.27 | 36.65 | 36.65 | 460,700 |
20 feb 2024 | 36.26 | 37.14 | 36.26 | 37.06 | 37.06 | 309,600 |
16 feb 2024 | 37.11 | 37.28 | 36.67 | 36.75 | 36.75 | 372,000 |
15 feb 2024 | 37.00 | 37.38 | 36.67 | 37.25 | 37.25 | 504,000 |
14 feb 2024 | 36.80 | 37.44 | 36.09 | 37.21 | 37.21 | 514,700 |
13 feb 2024 | 37.27 | 37.72 | 36.21 | 36.58 | 36.58 | 455,800 |
12 feb 2024 | 36.04 | 38.29 | 35.88 | 38.11 | 38.11 | 436,100 |
09 feb 2024 | 39.55 | 39.55 | 35.49 | 35.90 | 35.90 | 521,400 |
09 feb 2024 | 125:100 División de acciones | |||||
08 feb 2024 | 33.28 | 35.23 | 32.97 | 34.65 | 34.65 | 502,750 |
07 feb 2024 | 33.23 | 33.34 | 32.86 | 32.97 | 32.97 | 136,500 |
06 feb 2024 | 32.44 | 33.29 | 32.42 | 33.25 | 33.25 | 172,125 |
05 feb 2024 | 32.81 | 32.81 | 32.42 | 32.56 | 32.56 | 195,625 |
02 feb 2024 | 33.09 | 33.22 | 32.83 | 32.97 | 32.97 | 158,750 |
01 feb 2024 | 33.10 | 33.50 | 33.06 | 33.46 | 33.46 | 173,500 |
31 ene 2024 | 33.92 | 34.08 | 32.98 | 33.02 | 33.02 | 250,875 |
30 ene 2024 | 34.43 | 34.55 | 33.68 | 33.80 | 33.80 | 172,500 |
29 ene 2024 | 33.94 | 34.46 | 33.74 | 34.43 | 34.43 | 244,250 |
26 ene 2024 | 34.04 | 34.37 | 33.78 | 33.92 | 33.92 | 160,500 |
25 ene 2024 | 33.49 | 33.74 | 33.06 | 33.70 | 33.70 | 234,625 |
24 ene 2024 | 33.95 | 33.95 | 32.94 | 33.02 | 33.02 | 230,625 |
23 ene 2024 | 34.25 | 34.50 | 33.62 | 33.67 | 33.67 | 215,250 |
22 ene 2024 | 33.66 | 34.04 | 33.37 | 33.88 | 33.88 | 364,750 |
19 ene 2024 | 33.47 | 33.47 | 33.07 | 33.38 | 33.38 | 148,250 |
18 ene 2024 | 33.12 | 33.44 | 32.76 | 33.28 | 33.28 | 147,375 |
17 ene 2024 | 32.91 | 33.77 | 32.91 | 33.18 | 33.18 | 168,000 |
16 ene 2024 | 33.03 | 33.49 | 32.87 | 33.26 | 33.26 | 250,375 |
12 ene 2024 | 33.82 | 33.90 | 33.14 | 33.27 | 33.27 | 253,875 |
11 ene 2024 | 33.76 | 33.94 | 33.13 | 33.38 | 33.38 | 324,000 |
10 ene 2024 | 33.94 | 34.34 | 33.69 | 33.97 | 33.97 | 189,875 |
09 ene 2024 | 34.02 | 34.18 | 33.83 | 34.10 | 34.10 | 129,625 |
08 ene 2024 | 34.42 | 34.80 | 34.33 | 34.45 | 34.45 | 169,250 |
05 ene 2024 | 34.82 | 35.30 | 34.42 | 34.52 | 34.52 | 378,250 |
04 ene 2024 | 35.78 | 35.98 | 35.08 | 35.16 | 35.16 | 452,750 |
03 ene 2024 | 35.69 | 36.40 | 35.28 | 35.60 | 35.60 | 766,375 |
02 ene 2024 | 34.93 | 35.86 | 34.74 | 35.73 | 35.73 | 203,750 |
29 dic 2023 | 35.55 | 35.69 | 34.87 | 35.23 | 35.23 | 262,000 |
28 dic 2023 | 35.62 | 35.78 | 35.32 | 35.52 | 35.52 | 207,500 |
27 dic 2023 | 35.84 | 36.09 | 35.63 | 35.83 | 35.83 | 201,500 |
26 dic 2023 | 35.04 | 35.72 | 34.97 | 35.71 | 35.71 | 157,625 |
22 dic 2023 | 34.89 | 35.78 | 34.72 | 34.82 | 34.82 | 331,500 |
21 dic 2023 | 34.49 | 34.90 | 33.58 | 34.82 | 34.82 | 181,000 |
20 dic 2023 | 34.40 | 35.04 | 34.12 | 34.29 | 34.29 | 336,250 |
19 dic 2023 | 33.80 | 34.47 | 33.31 | 34.42 | 34.42 | 349,250 |
18 dic 2023 | 33.85 | 34.10 | 33.34 | 33.51 | 33.51 | 277,500 |
15 dic 2023 | 34.24 | 34.24 | 33.49 | 33.66 | 33.66 | 1,563,000 |
14 dic 2023 | 33.60 | 34.54 | 33.42 | 33.98 | 33.98 | 399,625 |
13 dic 2023 | 32.90 | 33.66 | 32.15 | 33.58 | 33.58 | 380,125 |
12 dic 2023 | 32.82 | 32.97 | 32.42 | 32.79 | 32.79 | 247,375 |
*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. |