Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 dic 2023 | 38.26 | 38.30 | 38.09 | 38.20 | 38.20 | 111,000 |
06 dic 2023 | 38.73 | 38.73 | 38.30 | 38.33 | 38.33 | 180,600 |
05 dic 2023 | 38.31 | 38.53 | 38.21 | 38.53 | 38.53 | 101,700 |
04 dic 2023 | 38.11 | 38.30 | 38.10 | 38.25 | 38.25 | 88,100 |
01 dic 2023 | 37.93 | 38.11 | 37.85 | 38.07 | 38.07 | 100,300 |
30 nov 2023 | 38.04 | 38.04 | 37.88 | 37.94 | 37.94 | 150,600 |
29 nov 2023 | 38.10 | 38.24 | 38.09 | 38.09 | 38.09 | 127,400 |
28 nov 2023 | 37.99 | 38.03 | 37.84 | 37.94 | 37.94 | 116,500 |
27 nov 2023 | 37.81 | 37.99 | 37.79 | 37.97 | 37.97 | 84,400 |
24 nov 2023 | 37.31 | 37.55 | 37.31 | 37.55 | 37.55 | 58,200 |
22 nov 2023 | 37.34 | 37.34 | 37.18 | 37.25 | 37.25 | 102,900 |
21 nov 2023 | 37.22 | 37.45 | 37.22 | 37.40 | 37.40 | 130,900 |
20 nov 2023 | 37.02 | 37.17 | 36.97 | 37.11 | 37.11 | 96,300 |
17 nov 2023 | 36.75 | 36.84 | 36.68 | 36.75 | 36.75 | 98,400 |
16 nov 2023 | 36.42 | 36.75 | 36.42 | 36.73 | 36.73 | 96,700 |
15 nov 2023 | 36.70 | 36.71 | 36.58 | 36.62 | 36.62 | 106,900 |
14 nov 2023 | 36.05 | 36.24 | 36.05 | 36.22 | 36.22 | 107,600 |
13 nov 2023 | 35.86 | 36.00 | 35.72 | 35.92 | 35.92 | 99,800 |
10 nov 2023 | 36.04 | 36.24 | 35.85 | 35.90 | 35.90 | 100,500 |
09 nov 2023 | 36.12 | 36.45 | 36.04 | 36.26 | 36.26 | 87,700 |
08 nov 2023 | 36.46 | 36.51 | 36.13 | 36.22 | 36.22 | 118,300 |
07 nov 2023 | 36.44 | 36.51 | 36.34 | 36.37 | 36.37 | 119,400 |
06 nov 2023 | 36.43 | 36.64 | 36.36 | 36.52 | 36.52 | 138,400 |
03 nov 2023 | 36.32 | 36.51 | 36.26 | 36.50 | 36.50 | 205,300 |
02 nov 2023 | 36.43 | 36.55 | 35.86 | 36.29 | 36.29 | 245,400 |
01 nov 2023 | 35.99 | 36.11 | 35.83 | 35.84 | 35.84 | 333,900 |
31 oct 2023 | 35.82 | 35.87 | 35.63 | 35.63 | 35.63 | 169,100 |
30 oct 2023 | 35.59 | 35.94 | 35.59 | 35.89 | 35.89 | 123,300 |
27 oct 2023 | 35.70 | 35.77 | 35.45 | 35.50 | 35.50 | 115,400 |
26 oct 2023 | 35.62 | 35.64 | 35.50 | 35.58 | 35.58 | 78,600 |
25 oct 2023 | 35.86 | 35.86 | 35.70 | 35.71 | 35.71 | 128,000 |
24 oct 2023 | 35.68 | 35.96 | 35.68 | 35.89 | 35.89 | 146,400 |
23 oct 2023 | 35.65 | 35.69 | 35.50 | 35.53 | 35.53 | 109,900 |
20 oct 2023 | 35.65 | 35.92 | 35.65 | 35.71 | 35.71 | 113,700 |
19 oct 2023 | 35.79 | 35.94 | 35.70 | 35.78 | 35.78 | 128,500 |
18 oct 2023 | 36.00 | 36.11 | 35.84 | 35.85 | 35.85 | 97,900 |
17 oct 2023 | 36.15 | 36.26 | 36.09 | 36.21 | 36.21 | 124,200 |
16 oct 2023 | 36.12 | 36.44 | 35.95 | 36.36 | 36.36 | 125,200 |
13 oct 2023 | 36.16 | 36.17 | 35.87 | 35.89 | 35.89 | 110,900 |
12 oct 2023 | 36.44 | 36.49 | 36.09 | 36.21 | 36.21 | 150,200 |
11 oct 2023 | 36.56 | 36.79 | 36.36 | 36.63 | 36.63 | 115,200 |
10 oct 2023 | 36.50 | 36.51 | 36.37 | 36.43 | 36.43 | 112,900 |
09 oct 2023 | 35.95 | 36.45 | 35.95 | 36.42 | 36.42 | 116,000 |
06 oct 2023 | 35.97 | 36.17 | 35.87 | 36.17 | 36.17 | 159,200 |
05 oct 2023 | 35.92 | 36.04 | 35.56 | 35.99 | 35.99 | 134,600 |
04 oct 2023 | 35.70 | 35.87 | 35.51 | 35.83 | 35.83 | 116,800 |
03 oct 2023 | 35.72 | 35.80 | 35.63 | 35.70 | 35.70 | 142,200 |
02 oct 2023 | 36.01 | 36.01 | 35.77 | 35.88 | 35.88 | 113,200 |
29 sept 2023 | 36.13 | 36.16 | 35.87 | 35.94 | 35.94 | 111,900 |
28 sept 2023 | 35.93 | 36.13 | 35.85 | 36.03 | 36.03 | 101,600 |
27 sept 2023 | 36.02 | 36.02 | 35.80 | 35.94 | 35.94 | 140,800 |
26 sept 2023 | 36.06 | 36.06 | 35.80 | 35.80 | 35.80 | 117,900 |
25 sept 2023 | 36.46 | 36.46 | 36.08 | 36.26 | 36.26 | 84,300 |
22 sept 2023 | 36.31 | 36.54 | 36.28 | 36.46 | 36.46 | 148,500 |
21 sept 2023 | 36.48 | 36.48 | 36.07 | 36.07 | 36.07 | 152,100 |
20 sept 2023 | 36.67 | 36.80 | 36.63 | 36.69 | 36.69 | 219,700 |
19 sept 2023 | 36.62 | 36.69 | 36.52 | 36.59 | 36.59 | 123,400 |
18 sept 2023 | 36.45 | 36.74 | 36.38 | 36.70 | 36.70 | 91,700 |
15 sept 2023 | 36.53 | 36.66 | 36.36 | 36.42 | 36.42 | 344,000 |
14 sept 2023 | 36.55 | 36.62 | 36.45 | 36.45 | 36.45 | 104,800 |
13 sept 2023 | 36.31 | 36.61 | 36.30 | 36.56 | 36.56 | 116,200 |
12 sept 2023 | 36.26 | 36.34 | 36.20 | 36.31 | 36.31 | 97,100 |
11 sept 2023 | 36.25 | 36.41 | 36.14 | 36.33 | 36.33 | 139,800 |
08 sept 2023 | 36.27 | 36.28 | 36.00 | 36.05 | 36.05 | 128,000 |
07 sept 2023 | 36.21 | 36.35 | 36.08 | 36.18 | 36.18 | 129,000 |
06 sept 2023 | 36.60 | 36.60 | 36.24 | 36.25 | 36.25 | 97,200 |
05 sept 2023 | 36.17 | 36.75 | 36.17 | 36.60 | 36.60 | 198,300 |
01 sept 2023 | 36.51 | 36.56 | 36.20 | 36.23 | 36.23 | 77,800 |
31 ago 2023 | 36.67 | 36.67 | 36.43 | 36.43 | 36.43 | 128,100 |
30 ago 2023 | 37.01 | 37.05 | 36.81 | 36.82 | 36.82 | 103,100 |
29 ago 2023 | 36.79 | 37.03 | 36.79 | 37.01 | 37.01 | 57,800 |
28 ago 2023 | 36.59 | 36.77 | 36.59 | 36.74 | 36.74 | 62,600 |
25 ago 2023 | 36.74 | 36.76 | 36.50 | 36.59 | 36.59 | 139,300 |
24 ago 2023 | 36.91 | 37.03 | 36.87 | 36.90 | 36.90 | 89,900 |
23 ago 2023 | 36.68 | 36.75 | 36.58 | 36.70 | 36.70 | 110,800 |
22 ago 2023 | 36.57 | 36.61 | 36.52 | 36.61 | 36.61 | 90,900 |
21 ago 2023 | 36.61 | 36.67 | 36.51 | 36.65 | 36.65 | 76,200 |
18 ago 2023 | 36.80 | 36.94 | 36.72 | 36.83 | 36.83 | 109,400 |
17 ago 2023 | 36.61 | 36.75 | 36.49 | 36.64 | 36.64 | 134,800 |
16 ago 2023 | 36.89 | 36.91 | 36.72 | 36.82 | 36.82 | 193,000 |
15 ago 2023 | 36.69 | 36.72 | 36.61 | 36.66 | 36.66 | 109,900 |
14 ago 2023 | 36.78 | 36.78 | 36.61 | 36.74 | 36.74 | 126,800 |
11 ago 2023 | 37.00 | 37.12 | 36.98 | 37.12 | 37.12 | 108,400 |
10 ago 2023 | 37.10 | 37.26 | 36.99 | 37.06 | 37.06 | 139,100 |
09 ago 2023 | 36.89 | 37.02 | 36.77 | 36.89 | 36.89 | 103,000 |
08 ago 2023 | 36.46 | 36.85 | 36.43 | 36.82 | 36.82 | 154,500 |
07 ago 2023 | 36.46 | 36.64 | 36.36 | 36.64 | 36.64 | 139,300 |
04 ago 2023 | 36.61 | 36.70 | 36.50 | 36.52 | 36.52 | 78,000 |
03 ago 2023 | 36.58 | 36.58 | 36.34 | 36.52 | 36.52 | 94,600 |
02 ago 2023 | 36.55 | 36.57 | 36.34 | 36.54 | 36.54 | 95,400 |
01 ago 2023 | 36.68 | 36.70 | 36.60 | 36.62 | 36.62 | 55,100 |
31 jul 2023 | 37.00 | 37.00 | 36.58 | 36.70 | 36.70 | 77,700 |
28 jul 2023 | 37.12 | 37.12 | 37.00 | 37.10 | 37.10 | 69,000 |
27 jul 2023 | 36.97 | 37.19 | 36.97 | 37.05 | 37.05 | 113,300 |
26 jul 2023 | 37.06 | 37.19 | 37.00 | 37.18 | 37.18 | 68,900 |
25 jul 2023 | 36.91 | 37.01 | 36.83 | 36.93 | 36.93 | 68,900 |
24 jul 2023 | 36.74 | 36.92 | 36.70 | 36.79 | 36.79 | 115,500 |
21 jul 2023 | 36.76 | 36.84 | 36.65 | 36.81 | 36.81 | 94,700 |
20 jul 2023 | 36.97 | 37.09 | 36.70 | 36.71 | 36.71 | 111,900 |
19 jul 2023 | 36.90 | 37.02 | 36.80 | 36.97 | 36.97 | 89,900 |
*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. |