Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 abr 2024 | 27.28 | 27.55 | 26.67 | 27.35 | 27.35 | 5,145,900 |
19 abr 2024 | 27.42 | 27.52 | 26.52 | 26.89 | 26.89 | 3,184,600 |
18 abr 2024 | 27.89 | 28.09 | 27.33 | 27.41 | 27.41 | 2,125,100 |
17 abr 2024 | 28.70 | 28.91 | 27.64 | 27.66 | 27.66 | 2,300,200 |
16 abr 2024 | 28.30 | 28.74 | 27.57 | 28.55 | 28.55 | 2,903,400 |
15 abr 2024 | 28.46 | 29.17 | 28.30 | 28.41 | 28.41 | 4,967,400 |
12 abr 2024 | 29.39 | 30.15 | 28.52 | 28.56 | 28.56 | 2,555,600 |
11 abr 2024 | 29.79 | 29.91 | 29.07 | 29.82 | 29.82 | 2,885,200 |
10 abr 2024 | 29.19 | 30.07 | 29.11 | 29.60 | 29.60 | 3,102,900 |
09 abr 2024 | 30.09 | 30.21 | 29.33 | 30.00 | 30.00 | 2,134,300 |
08 abr 2024 | 29.74 | 30.21 | 29.36 | 30.09 | 30.09 | 2,360,800 |
05 abr 2024 | 29.27 | 29.82 | 29.16 | 29.32 | 29.32 | 4,747,900 |
04 abr 2024 | 29.99 | 30.34 | 29.20 | 29.27 | 29.27 | 2,752,900 |
03 abr 2024 | 29.21 | 29.75 | 29.20 | 29.56 | 29.56 | 2,751,400 |
02 abr 2024 | 29.29 | 29.43 | 28.60 | 29.32 | 29.32 | 2,892,100 |
01 abr 2024 | 30.55 | 31.23 | 29.77 | 29.84 | 29.84 | 3,313,500 |
28 mar 2024 | 30.08 | 30.91 | 30.01 | 30.52 | 30.52 | 3,351,000 |
27 mar 2024 | 31.57 | 31.87 | 30.07 | 30.21 | 30.21 | 4,755,900 |
26 mar 2024 | 31.13 | 31.73 | 30.50 | 31.00 | 31.00 | 3,558,200 |
25 mar 2024 | 30.76 | 31.12 | 30.57 | 30.72 | 30.72 | 2,047,000 |
22 mar 2024 | 31.84 | 31.99 | 30.82 | 30.96 | 30.96 | 2,184,900 |
21 mar 2024 | 32.33 | 33.11 | 31.75 | 31.80 | 31.80 | 3,999,100 |
20 mar 2024 | 31.44 | 32.09 | 30.96 | 32.00 | 32.00 | 3,110,700 |
19 mar 2024 | 30.77 | 31.56 | 30.54 | 31.30 | 31.30 | 2,698,100 |
18 mar 2024 | 31.05 | 31.87 | 30.95 | 31.53 | 31.53 | 3,072,900 |
15 mar 2024 | 30.73 | 30.88 | 30.40 | 30.81 | 30.81 | 5,046,900 |
14 mar 2024 | 31.33 | 31.74 | 30.73 | 31.08 | 31.08 | 3,996,900 |
13 mar 2024 | 31.64 | 32.35 | 31.27 | 31.64 | 31.64 | 3,464,600 |
12 mar 2024 | 31.89 | 32.02 | 31.11 | 31.94 | 31.94 | 3,507,400 |
11 mar 2024 | 32.38 | 32.91 | 31.39 | 31.60 | 31.60 | 3,869,100 |
08 mar 2024 | 33.52 | 34.22 | 32.47 | 32.57 | 32.57 | 5,396,700 |
07 mar 2024 | 33.79 | 33.89 | 32.64 | 33.28 | 33.28 | 6,573,000 |
06 mar 2024 | 33.31 | 34.12 | 32.65 | 33.76 | 33.76 | 7,164,700 |
05 mar 2024 | 33.67 | 33.74 | 31.54 | 32.45 | 32.45 | 6,747,200 |
04 mar 2024 | 34.83 | 35.07 | 34.01 | 34.53 | 34.53 | 7,963,400 |
01 mar 2024 | 34.15 | 34.36 | 33.05 | 34.30 | 34.30 | 5,131,700 |
29 feb 2024 | 32.85 | 33.94 | 32.85 | 33.87 | 33.87 | 6,331,600 |
28 feb 2024 | 33.16 | 33.35 | 32.69 | 32.83 | 32.83 | 3,864,500 |
27 feb 2024 | 33.68 | 33.92 | 33.13 | 33.57 | 33.57 | 4,734,000 |
26 feb 2024 | 33.31 | 34.32 | 32.88 | 33.24 | 33.24 | 5,858,200 |
23 feb 2024 | 33.99 | 33.99 | 33.17 | 33.18 | 33.18 | 5,761,500 |
22 feb 2024 | 33.83 | 34.19 | 33.20 | 33.84 | 33.84 | 4,478,700 |
21 feb 2024 | 32.26 | 32.87 | 31.59 | 32.58 | 32.58 | 6,276,100 |
20 feb 2024 | 33.61 | 33.61 | 31.76 | 32.72 | 32.72 | 6,323,800 |
16 feb 2024 | 33.45 | 34.21 | 32.96 | 33.96 | 33.96 | 6,080,600 |
15 feb 2024 | 33.67 | 34.28 | 33.41 | 33.70 | 33.70 | 7,986,600 |
14 feb 2024 | 32.60 | 33.95 | 32.06 | 33.89 | 33.89 | 8,471,500 |
13 feb 2024 | 29.76 | 32.18 | 29.19 | 31.85 | 31.85 | 8,361,300 |
12 feb 2024 | 31.23 | 32.17 | 30.60 | 31.52 | 31.52 | 8,616,900 |
09 feb 2024 | 33.07 | 33.13 | 31.29 | 31.72 | 31.72 | 11,235,900 |
08 feb 2024 | 31.34 | 32.88 | 30.11 | 32.57 | 32.57 | 24,395,200 |
07 feb 2024 | 23.59 | 24.58 | 23.13 | 24.29 | 24.29 | 10,657,900 |
06 feb 2024 | 23.89 | 24.19 | 22.77 | 23.48 | 23.48 | 6,438,900 |
05 feb 2024 | 23.77 | 24.17 | 23.17 | 23.75 | 23.75 | 5,748,500 |
02 feb 2024 | 23.15 | 24.45 | 22.95 | 24.13 | 24.13 | 8,178,800 |
01 feb 2024 | 22.72 | 23.13 | 22.42 | 22.77 | 22.77 | 4,686,400 |
31 ene 2024 | 22.78 | 23.38 | 22.32 | 22.36 | 22.36 | 4,565,000 |
30 ene 2024 | 23.32 | 23.69 | 22.69 | 23.01 | 23.01 | 4,008,700 |
29 ene 2024 | 22.62 | 23.75 | 22.57 | 23.73 | 23.73 | 3,349,800 |
26 ene 2024 | 22.55 | 22.61 | 22.10 | 22.46 | 22.46 | 3,455,200 |
25 ene 2024 | 22.56 | 22.83 | 22.21 | 22.53 | 22.53 | 6,417,600 |
24 ene 2024 | 22.72 | 22.94 | 22.00 | 22.27 | 22.27 | 7,548,800 |
23 ene 2024 | 22.68 | 22.68 | 21.81 | 22.31 | 22.31 | 4,819,100 |
22 ene 2024 | 22.32 | 23.11 | 21.79 | 22.40 | 22.40 | 7,748,200 |
19 ene 2024 | 21.73 | 22.14 | 21.38 | 21.99 | 21.99 | 3,797,500 |
18 ene 2024 | 22.57 | 22.74 | 21.03 | 21.51 | 21.51 | 4,708,200 |
17 ene 2024 | 22.15 | 22.49 | 21.72 | 22.22 | 22.22 | 2,998,300 |
16 ene 2024 | 22.08 | 22.66 | 22.00 | 22.59 | 22.59 | 3,188,400 |
12 ene 2024 | 22.55 | 22.88 | 22.13 | 22.31 | 22.31 | 1,937,700 |
11 ene 2024 | 22.83 | 22.99 | 21.99 | 22.46 | 22.46 | 2,126,300 |
10 ene 2024 | 22.51 | 22.80 | 21.96 | 22.67 | 22.67 | 3,284,200 |
09 ene 2024 | 22.24 | 22.80 | 22.04 | 22.58 | 22.58 | 3,520,800 |
08 ene 2024 | 22.16 | 22.83 | 22.16 | 22.59 | 22.59 | 3,667,300 |
05 ene 2024 | 21.46 | 22.46 | 21.46 | 22.25 | 22.25 | 3,277,600 |
04 ene 2024 | 21.57 | 22.00 | 21.32 | 21.71 | 21.71 | 3,875,500 |
03 ene 2024 | 22.11 | 22.56 | 21.71 | 21.74 | 21.74 | 5,192,100 |
02 ene 2024 | 23.33 | 23.52 | 22.49 | 22.72 | 22.72 | 4,549,100 |
29 dic 2023 | 24.00 | 24.17 | 23.37 | 23.40 | 23.40 | 2,954,100 |
28 dic 2023 | 24.00 | 24.49 | 23.67 | 24.23 | 24.23 | 2,527,700 |
27 dic 2023 | 24.22 | 24.45 | 23.87 | 24.08 | 24.08 | 2,504,500 |
26 dic 2023 | 24.01 | 24.38 | 23.91 | 24.21 | 24.21 | 2,355,600 |
22 dic 2023 | 24.50 | 24.84 | 23.97 | 24.27 | 24.27 | 3,528,000 |
21 dic 2023 | 23.96 | 24.45 | 23.60 | 24.30 | 24.30 | 3,716,300 |
20 dic 2023 | 24.69 | 24.82 | 23.56 | 23.61 | 23.61 | 3,874,000 |
19 dic 2023 | 24.98 | 25.25 | 24.66 | 24.82 | 24.82 | 2,358,400 |
18 dic 2023 | 24.86 | 25.09 | 24.06 | 24.63 | 24.63 | 3,384,000 |
15 dic 2023 | 25.65 | 25.77 | 24.44 | 24.97 | 24.97 | 8,740,000 |
14 dic 2023 | 24.69 | 25.81 | 24.51 | 25.72 | 25.72 | 8,488,300 |
13 dic 2023 | 22.50 | 23.83 | 22.22 | 23.83 | 23.83 | 4,983,300 |
12 dic 2023 | 22.70 | 22.93 | 21.99 | 22.41 | 22.41 | 4,710,100 |
11 dic 2023 | 22.40 | 23.19 | 22.34 | 22.63 | 22.63 | 3,314,000 |
08 dic 2023 | 22.80 | 23.13 | 22.43 | 22.68 | 22.68 | 3,802,100 |
07 dic 2023 | 23.33 | 23.33 | 22.51 | 23.04 | 23.04 | 3,125,300 |
06 dic 2023 | 23.68 | 23.72 | 22.99 | 23.21 | 23.21 | 3,103,700 |
05 dic 2023 | 24.00 | 24.43 | 23.09 | 23.34 | 23.34 | 4,907,300 |
04 dic 2023 | 22.62 | 24.18 | 22.59 | 24.07 | 24.07 | 9,255,200 |
01 dic 2023 | 21.50 | 22.97 | 20.81 | 22.83 | 22.83 | 6,463,800 |
30 nov 2023 | 21.06 | 21.99 | 20.97 | 21.22 | 21.22 | 6,914,500 |
29 nov 2023 | 20.56 | 21.39 | 20.56 | 21.22 | 21.22 | 6,130,500 |
28 nov 2023 | 19.12 | 21.07 | 19.06 | 20.50 | 20.50 | 8,869,300 |
*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. |