Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 38.09 | 38.39 | 36.74 | 37.77 | 37.77 | 209,207 |
02 may 2024 | 39.00 | 39.54 | 36.84 | 37.15 | 37.15 | 495,300 |
01 may 2024 | 35.39 | 36.12 | 34.90 | 35.15 | 35.15 | 316,600 |
30 abr 2024 | 36.18 | 36.29 | 35.00 | 35.04 | 35.04 | 321,300 |
29 abr 2024 | 36.45 | 36.51 | 36.09 | 36.29 | 36.29 | 243,600 |
26 abr 2024 | 36.60 | 37.06 | 36.19 | 36.32 | 36.32 | 223,800 |
25 abr 2024 | 36.64 | 36.86 | 35.99 | 36.55 | 36.55 | 178,400 |
24 abr 2024 | 37.00 | 37.38 | 35.89 | 36.96 | 36.96 | 341,100 |
23 abr 2024 | 35.87 | 35.97 | 35.30 | 35.61 | 35.61 | 182,200 |
22 abr 2024 | 35.53 | 36.75 | 34.83 | 35.52 | 35.52 | 752,000 |
19 abr 2024 | 34.30 | 36.62 | 34.30 | 35.42 | 35.42 | 563,400 |
18 abr 2024 | 34.16 | 35.72 | 33.82 | 34.36 | 34.36 | 386,600 |
17 abr 2024 | 33.57 | 35.09 | 33.38 | 34.05 | 34.05 | 312,200 |
16 abr 2024 | 34.50 | 34.50 | 33.35 | 33.65 | 33.65 | 379,600 |
15 abr 2024 | 34.46 | 34.56 | 33.94 | 34.15 | 34.15 | 206,800 |
12 abr 2024 | 34.65 | 34.86 | 34.34 | 34.46 | 34.46 | 164,100 |
11 abr 2024 | 35.51 | 35.61 | 34.86 | 34.91 | 34.91 | 142,600 |
10 abr 2024 | 34.89 | 35.44 | 34.69 | 35.28 | 35.28 | 76,700 |
09 abr 2024 | 35.04 | 35.85 | 35.00 | 35.13 | 35.13 | 129,600 |
08 abr 2024 | 34.90 | 35.56 | 34.76 | 35.05 | 35.05 | 260,900 |
05 abr 2024 | 34.77 | 35.33 | 34.57 | 35.07 | 35.07 | 106,500 |
04 abr 2024 | 35.50 | 35.89 | 34.91 | 34.92 | 34.92 | 168,200 |
03 abr 2024 | 34.93 | 36.00 | 34.93 | 35.50 | 35.50 | 200,900 |
02 abr 2024 | 35.20 | 35.29 | 35.00 | 35.16 | 35.16 | 163,000 |
01 abr 2024 | 34.77 | 35.30 | 34.57 | 35.12 | 35.12 | 270,800 |
28 mar 2024 | 35.28 | 35.50 | 34.99 | 35.07 | 35.07 | 165,500 |
27 mar 2024 | 35.31 | 35.60 | 34.81 | 35.06 | 35.06 | 242,600 |
26 mar 2024 | 35.00 | 35.26 | 34.76 | 35.07 | 35.07 | 216,700 |
25 mar 2024 | 35.04 | 35.48 | 34.80 | 35.03 | 35.03 | 239,000 |
22 mar 2024 | 35.27 | 35.47 | 34.89 | 35.08 | 35.08 | 85,100 |
21 mar 2024 | 35.25 | 35.74 | 35.00 | 35.19 | 35.19 | 456,400 |
20 mar 2024 | 34.81 | 35.36 | 34.71 | 35.34 | 35.34 | 107,400 |
19 mar 2024 | 35.35 | 35.38 | 34.90 | 35.01 | 35.01 | 110,200 |
18 mar 2024 | 35.00 | 35.52 | 34.67 | 35.35 | 35.35 | 207,300 |
15 mar 2024 | 35.28 | 35.95 | 34.75 | 35.12 | 35.12 | 285,200 |
14 mar 2024 | 34.94 | 35.97 | 34.61 | 35.28 | 35.28 | 299,700 |
13 mar 2024 | 34.66 | 35.05 | 34.38 | 34.94 | 34.94 | 234,800 |
12 mar 2024 | 33.43 | 34.75 | 33.12 | 34.66 | 34.66 | 307,900 |
11 mar 2024 | 33.17 | 33.96 | 32.71 | 33.48 | 33.48 | 232,700 |
08 mar 2024 | 33.60 | 33.72 | 33.13 | 33.39 | 33.39 | 144,100 |
07 mar 2024 | 33.33 | 33.63 | 32.76 | 33.43 | 33.43 | 152,000 |
06 mar 2024 | 33.52 | 33.52 | 32.98 | 33.10 | 33.10 | 128,500 |
05 mar 2024 | 32.98 | 33.04 | 32.45 | 32.83 | 32.83 | 126,600 |
04 mar 2024 | 33.05 | 33.50 | 32.57 | 33.08 | 33.08 | 176,200 |
01 mar 2024 | 32.50 | 33.02 | 32.16 | 32.75 | 32.75 | 196,300 |
29 feb 2024 | 32.65 | 32.87 | 32.14 | 32.35 | 32.35 | 300,000 |
28 feb 2024 | 32.97 | 33.00 | 32.40 | 32.48 | 32.48 | 248,600 |
27 feb 2024 | 32.58 | 33.00 | 32.33 | 32.97 | 32.97 | 218,900 |
26 feb 2024 | 32.68 | 32.81 | 32.00 | 32.58 | 32.58 | 414,600 |
23 feb 2024 | 32.59 | 33.00 | 32.35 | 32.69 | 32.69 | 294,400 |
22 feb 2024 | 31.43 | 34.59 | 31.43 | 32.95 | 32.95 | 671,500 |
21 feb 2024 | 30.95 | 31.81 | 30.76 | 31.46 | 31.46 | 380,100 |
20 feb 2024 | 31.06 | 31.49 | 30.96 | 31.13 | 31.13 | 299,100 |
16 feb 2024 | 31.54 | 31.80 | 31.08 | 31.40 | 31.40 | 106,200 |
15 feb 2024 | 31.86 | 32.00 | 31.13 | 31.64 | 31.64 | 260,700 |
14 feb 2024 | 31.80 | 32.21 | 30.97 | 31.88 | 31.88 | 367,500 |
13 feb 2024 | 31.71 | 32.20 | 31.24 | 31.66 | 31.66 | 260,600 |
12 feb 2024 | 32.00 | 32.35 | 31.65 | 32.01 | 32.01 | 657,200 |
09 feb 2024 | 32.20 | 32.93 | 31.51 | 32.10 | 32.10 | 480,100 |
08 feb 2024 | 32.12 | 32.46 | 31.20 | 32.33 | 32.33 | 727,500 |
07 feb 2024 | 32.23 | 32.82 | 30.11 | 30.83 | 30.83 | 1,148,900 |
06 feb 2024 | 26.13 | 26.23 | 25.93 | 26.17 | 26.17 | 221,000 |
05 feb 2024 | 26.16 | 26.22 | 25.75 | 26.06 | 26.06 | 157,400 |
02 feb 2024 | 26.27 | 26.43 | 26.05 | 26.28 | 26.28 | 157,500 |
01 feb 2024 | 26.13 | 26.32 | 25.63 | 26.22 | 26.22 | 473,200 |
31 ene 2024 | 26.08 | 26.32 | 25.88 | 25.93 | 25.93 | 221,300 |
30 ene 2024 | 26.06 | 26.36 | 25.87 | 26.04 | 26.04 | 152,700 |
29 ene 2024 | 25.83 | 26.08 | 25.43 | 25.99 | 25.99 | 142,000 |
26 ene 2024 | 25.63 | 25.87 | 25.27 | 25.73 | 25.73 | 161,300 |
25 ene 2024 | 25.63 | 25.68 | 25.33 | 25.60 | 25.60 | 89,800 |
24 ene 2024 | 25.24 | 25.65 | 25.12 | 25.37 | 25.37 | 129,000 |
23 ene 2024 | 24.99 | 25.28 | 24.71 | 24.89 | 24.89 | 138,600 |
22 ene 2024 | 24.68 | 24.96 | 24.67 | 24.74 | 24.74 | 162,700 |
19 ene 2024 | 24.47 | 24.70 | 24.14 | 24.57 | 24.57 | 120,400 |
18 ene 2024 | 24.18 | 24.49 | 23.90 | 24.35 | 24.35 | 106,400 |
17 ene 2024 | 23.90 | 24.31 | 23.90 | 24.21 | 24.21 | 99,500 |
16 ene 2024 | 24.00 | 24.56 | 23.98 | 24.17 | 24.17 | 131,100 |
12 ene 2024 | 24.80 | 25.03 | 24.20 | 24.23 | 24.23 | 242,100 |
11 ene 2024 | 24.36 | 24.95 | 24.02 | 24.78 | 24.78 | 185,400 |
10 ene 2024 | 24.41 | 24.57 | 24.17 | 24.42 | 24.42 | 114,300 |
09 ene 2024 | 24.01 | 24.33 | 23.87 | 24.29 | 24.29 | 149,100 |
08 ene 2024 | 24.15 | 24.54 | 24.00 | 24.34 | 24.34 | 195,600 |
05 ene 2024 | 24.31 | 24.63 | 24.15 | 24.16 | 24.16 | 148,800 |
04 ene 2024 | 24.51 | 24.93 | 24.33 | 24.42 | 24.42 | 157,600 |
03 ene 2024 | 24.40 | 24.74 | 24.08 | 24.52 | 24.52 | 243,100 |
02 ene 2024 | 25.23 | 25.50 | 24.31 | 24.63 | 24.63 | 330,800 |
29 dic 2023 | 24.94 | 25.76 | 24.91 | 25.32 | 25.32 | 352,600 |
28 dic 2023 | 24.80 | 25.16 | 24.80 | 25.06 | 25.06 | 204,600 |
27 dic 2023 | 25.12 | 25.23 | 24.85 | 24.87 | 24.87 | 212,100 |
26 dic 2023 | 24.85 | 25.15 | 24.75 | 25.14 | 25.14 | 145,300 |
22 dic 2023 | 25.25 | 25.50 | 24.74 | 24.84 | 24.84 | 260,000 |
21 dic 2023 | 24.76 | 25.13 | 24.69 | 25.13 | 25.13 | 404,300 |
20 dic 2023 | 25.23 | 25.32 | 24.70 | 24.75 | 24.75 | 208,300 |
19 dic 2023 | 24.95 | 25.42 | 24.95 | 24.99 | 24.99 | 344,300 |
18 dic 2023 | 24.87 | 25.07 | 24.50 | 24.82 | 24.82 | 409,600 |
15 dic 2023 | 24.55 | 25.09 | 24.19 | 24.86 | 24.86 | 1,027,400 |
14 dic 2023 | 24.73 | 25.13 | 24.17 | 24.23 | 24.23 | 384,800 |
13 dic 2023 | 24.53 | 24.89 | 24.21 | 24.72 | 24.72 | 261,900 |
12 dic 2023 | 24.95 | 25.11 | 24.31 | 24.53 | 24.53 | 360,500 |
11 dic 2023 | 25.08 | 25.13 | 24.50 | 24.83 | 24.83 | 380,000 |
*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. |