Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | 2,850 |
02 may 2024 | 35.40 | 35.40 | 34.00 | 34.80 | 34.80 | 5,047 |
30 abr 2024 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 324 |
29 abr 2024 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | 285 |
26 abr 2024 | 35.20 | 35.20 | 34.80 | 34.80 | 34.80 | 924 |
25 abr 2024 | 35.40 | 36.00 | 34.40 | 35.40 | 35.40 | 2,036 |
24 abr 2024 | 36.00 | 36.00 | 34.20 | 35.60 | 35.60 | 4,273 |
23 abr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 50 |
22 abr 2024 | 35.80 | 35.80 | 35.20 | 35.20 | 35.20 | 241 |
19 abr 2024 | 36.40 | 36.40 | 35.00 | 35.80 | 35.80 | 3,428 |
18 abr 2024 | 36.00 | 36.80 | 35.00 | 36.80 | 36.80 | 2,009 |
17 abr 2024 | 36.20 | 36.40 | 36.00 | 36.40 | 36.40 | 3,993 |
16 abr 2024 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | 449 |
15 abr 2024 | 37.80 | 37.80 | 36.80 | 36.80 | 36.80 | 261 |
12 abr 2024 | 37.20 | 37.40 | 36.80 | 37.40 | 37.40 | 60 |
11 abr 2024 | 37.20 | 38.20 | 37.20 | 37.20 | 37.20 | 1,278 |
10 abr 2024 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | 347 |
09 abr 2024 | 36.60 | 36.60 | 36.40 | 36.60 | 36.60 | 95 |
08 abr 2024 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | 96 |
05 abr 2024 | 37.00 | 38.00 | 36.60 | 37.00 | 37.00 | 251 |
04 abr 2024 | 36.80 | 37.60 | 36.60 | 37.60 | 37.60 | 868 |
03 abr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
02 abr 2024 | 37.40 | 37.40 | 36.20 | 36.80 | 36.80 | 825 |
28 mar 2024 | 37.20 | 37.20 | 36.60 | 37.20 | 37.20 | 363 |
27 mar 2024 | 37.20 | 37.20 | 36.60 | 37.00 | 37.00 | 114 |
26 mar 2024 | 38.00 | 38.40 | 37.00 | 37.00 | 37.00 | 1,363 |
25 mar 2024 | 38.00 | 38.00 | 37.40 | 37.60 | 37.60 | 1,160 |
22 mar 2024 | 38.40 | 38.40 | 36.60 | 38.40 | 38.40 | 1,121 |
21 mar 2024 | 37.40 | 38.40 | 36.80 | 38.40 | 38.40 | 515 |
20 mar 2024 | 37.00 | 37.20 | 36.20 | 37.20 | 37.20 | 2,009 |
19 mar 2024 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | 2,026 |
18 mar 2024 | 38.00 | 38.00 | 37.00 | 37.20 | 37.20 | 1,841 |
15 mar 2024 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | 644 |
14 mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
13 mar 2024 | 37.00 | 38.40 | 37.00 | 38.40 | 38.40 | 1,323 |
12 mar 2024 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | 1,559 |
11 mar 2024 | 38.40 | 38.40 | 38.00 | 38.20 | 38.20 | 595 |
08 mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
07 mar 2024 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | 127 |
06 mar 2024 | 39.00 | 39.20 | 38.20 | 39.20 | 39.20 | 271 |
05 mar 2024 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | 495 |
04 mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
01 mar 2024 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | 151 |
29 feb 2024 | 40.00 | 40.00 | 39.00 | 39.40 | 39.40 | 526 |
28 feb 2024 | 39.40 | 40.40 | 39.40 | 40.40 | 40.40 | 1,603 |
27 feb 2024 | 40.40 | 40.40 | 40.00 | 40.00 | 40.00 | 312 |
26 feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
23 feb 2024 | 40.00 | 40.60 | 39.00 | 40.60 | 40.60 | 1,270 |
22 feb 2024 | 39.20 | 40.60 | 39.00 | 40.60 | 40.60 | 1,063 |
21 feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
20 feb 2024 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | 132 |
19 feb 2024 | 40.20 | 40.20 | 39.60 | 40.00 | 40.00 | 72 |
16 feb 2024 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | 987 |
15 feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
14 feb 2024 | 40.60 | 40.60 | 40.00 | 40.40 | 40.40 | 360 |
13 feb 2024 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 864 |
12 feb 2024 | 40.60 | 40.60 | 40.00 | 40.00 | 40.00 | 948 |
09 feb 2024 | 41.60 | 41.60 | 40.20 | 41.20 | 41.20 | 1,260 |
08 feb 2024 | 41.40 | 41.40 | 40.60 | 41.40 | 41.40 | 1,505 |
07 feb 2024 | 41.20 | 41.20 | 40.80 | 41.20 | 41.20 | 3,002 |
06 feb 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 228 |
05 feb 2024 | 43.00 | 43.20 | 42.00 | 43.20 | 43.20 | 1,314 |
02 feb 2024 | 43.00 | 43.60 | 43.00 | 43.60 | 43.60 | 734 |
01 feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 500 |
31 ene 2024 | 44.40 | 44.40 | 44.20 | 44.20 | 44.20 | 114 |
30 ene 2024 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | 250 |
29 ene 2024 | 45.00 | 45.00 | 43.60 | 44.00 | 44.00 | 168 |
26 ene 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
25 ene 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 11 |
24 ene 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 201 |
23 ene 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 110 |
22 ene 2024 | 44.80 | 44.80 | 43.60 | 44.20 | 44.20 | 281 |
19 ene 2024 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | 511 |
18 ene 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1 |
17 ene 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
16 ene 2024 | 43.20 | 43.80 | 43.00 | 43.80 | 43.80 | 83 |
15 ene 2024 | 45.60 | 45.60 | 43.80 | 43.80 | 43.80 | 546 |
12 ene 2024 | 44.20 | 45.00 | 44.20 | 45.00 | 45.00 | 841 |
11 ene 2024 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | 853 |
10 ene 2024 | 44.80 | 44.80 | 44.20 | 44.20 | 44.20 | 14 |
09 ene 2024 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | 1 |
08 ene 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
05 ene 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
04 ene 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 26 |
03 ene 2024 | 44.00 | 45.20 | 44.00 | 44.60 | 44.60 | 853 |
02 ene 2024 | 43.60 | 44.40 | 42.40 | 44.00 | 44.00 | 2,213 |
29 dic 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
28 dic 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
27 dic 2023 | 44.60 | 44.60 | 43.40 | 44.00 | 44.00 | 369 |
22 dic 2023 | 44.00 | 45.40 | 44.00 | 45.20 | 45.20 | 315 |
21 dic 2023 | 44.00 | 45.00 | 44.00 | 44.80 | 44.80 | 471 |
20 dic 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 265 |
19 dic 2023 | 45.20 | 45.20 | 44.20 | 44.20 | 44.20 | 235 |
18 dic 2023 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 611 |
15 dic 2023 | 44.00 | 44.20 | 43.40 | 44.20 | 44.20 | 115 |
14 dic 2023 | 45.00 | 45.00 | 43.60 | 44.60 | 44.60 | 2,715 |
13 dic 2023 | 45.20 | 45.40 | 45.00 | 45.40 | 45.40 | 239 |
12 dic 2023 | 45.00 | 45.40 | 45.00 | 45.40 | 45.40 | 55 |
11 dic 2023 | 45.00 | 45.40 | 45.00 | 45.40 | 45.40 | 431 |
08 dic 2023 | 45.40 | 45.80 | 45.40 | 45.60 | 45.60 | 147 |
*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. |