Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 33.50 | 33.78 | 33.34 | 33.38 | 33.38 | 2,792,107 |
27 jun 2024 | 34.10 | 34.38 | 33.44 | 33.72 | 33.72 | 6,964,879 |
26 jun 2024 | 33.28 | 34.48 | 32.96 | 34.44 | 34.44 | 18,038,144 |
25 jun 2024 | 33.52 | 33.68 | 33.28 | 33.46 | 33.46 | 6,830,166 |
24 jun 2024 | 33.30 | 33.76 | 32.68 | 33.70 | 33.70 | 6,733,332 |
21 jun 2024 | 33.10 | 33.82 | 33.08 | 33.44 | 33.44 | 4,246,397 |
20 jun 2024 | 32.50 | 33.22 | 32.48 | 33.10 | 33.10 | 5,190,484 |
14 jun 2024 | 32.40 | 32.98 | 32.40 | 32.48 | 32.48 | 5,019,496 |
13 jun 2024 | 32.34 | 32.70 | 32.34 | 32.40 | 32.40 | 2,845,279 |
12 jun 2024 | 32.86 | 33.00 | 32.38 | 32.40 | 32.40 | 4,019,554 |
11 jun 2024 | 32.68 | 33.34 | 31.68 | 33.12 | 33.12 | 9,018,564 |
10 jun 2024 | 36.06 | 37.18 | 32.94 | 32.94 | 32.94 | 13,507,776 |
07 jun 2024 | 36.20 | 37.60 | 34.76 | 36.42 | 36.42 | 13,033,477 |
06 jun 2024 | 37.72 | 39.28 | 35.20 | 36.30 | 36.30 | 24,539,007 |
05 jun 2024 | 34.84 | 37.66 | 34.04 | 37.66 | 37.66 | 13,456,889 |
04 jun 2024 | 33.90 | 36.60 | 33.46 | 34.84 | 34.84 | 26,627,346 |
03 jun 2024 | 33.96 | 34.18 | 33.66 | 34.04 | 34.04 | 5,236,715 |
31 may 2024 | 34.00 | 34.26 | 33.82 | 34.06 | 34.06 | 5,135,608 |
30 may 2024 | 34.40 | 34.98 | 33.62 | 33.96 | 33.96 | 10,974,010 |
29 may 2024 | 34.02 | 34.16 | 33.16 | 33.98 | 33.98 | 4,442,727 |
28 may 2024 | 33.82 | 34.50 | 33.68 | 34.26 | 34.26 | 7,500,312 |
27 may 2024 | 33.72 | 34.30 | 33.54 | 33.94 | 33.94 | 4,324,310 |
24 may 2024 | 33.74 | 34.08 | 33.42 | 33.84 | 33.84 | 3,713,201 |
23 may 2024 | 33.70 | 33.84 | 33.44 | 33.74 | 33.74 | 2,809,346 |
22 may 2024 | 33.50 | 33.92 | 33.26 | 33.70 | 33.70 | 3,846,782 |
21 may 2024 | 33.58 | 34.10 | 33.28 | 33.56 | 33.56 | 5,226,997 |
20 may 2024 | 33.48 | 34.80 | 33.30 | 33.54 | 33.54 | 6,502,368 |
17 may 2024 | 33.40 | 33.92 | 33.32 | 33.54 | 33.54 | 4,130,593 |
16 may 2024 | 33.40 | 33.86 | 33.26 | 33.40 | 33.40 | 3,756,276 |
15 may 2024 | 33.18 | 34.24 | 32.88 | 33.26 | 33.26 | 4,109,525 |
14 may 2024 | 33.10 | 33.28 | 31.46 | 33.20 | 33.20 | 2,966,782 |
13 may 2024 | 33.50 | 33.76 | 32.84 | 33.00 | 33.00 | 4,379,979 |
10 may 2024 | 33.50 | 35.92 | 32.66 | 33.84 | 33.84 | 17,864,894 |
09 may 2024 | 33.92 | 34.24 | 33.50 | 33.50 | 33.50 | 3,223,715 |
08 may 2024 | 33.58 | 34.44 | 32.94 | 34.08 | 34.08 | 10,210,285 |
07 may 2024 | 32.32 | 32.44 | 31.82 | 31.98 | 31.98 | 4,038,337 |
06 may 2024 | 33.98 | 36.98 | 32.28 | 32.28 | 32.28 | 17,734,294 |
03 may 2024 | 34.00 | 34.16 | 33.80 | 34.00 | 34.00 | 2,872,405 |
02 may 2024 | 34.00 | 34.20 | 33.78 | 34.02 | 34.02 | 3,296,011 |
30 abr 2024 | 33.90 | 34.44 | 33.54 | 34.04 | 34.04 | 2,804,439 |
29 abr 2024 | 35.12 | 36.30 | 33.68 | 34.00 | 34.00 | 8,416,574 |
26 abr 2024 | 34.86 | 36.90 | 34.74 | 35.02 | 35.02 | 7,013,261 |
25 abr 2024 | 34.80 | 35.12 | 34.56 | 34.86 | 34.86 | 3,532,416 |
24 abr 2024 | 35.10 | 35.44 | 34.70 | 34.70 | 34.70 | 4,141,462 |
22 abr 2024 | 35.00 | 35.50 | 34.80 | 35.06 | 35.06 | 3,815,847 |
19 abr 2024 | 35.06 | 35.48 | 34.80 | 35.00 | 35.00 | 2,555,166 |
18 abr 2024 | 35.34 | 35.64 | 34.58 | 35.64 | 35.64 | 4,868,923 |
17 abr 2024 | 36.04 | 36.78 | 34.88 | 35.40 | 35.40 | 7,974,199 |
16 abr 2024 | 35.20 | 39.08 | 34.60 | 36.04 | 36.04 | 20,473,500 |
15 abr 2024 | 35.30 | 37.38 | 34.70 | 35.54 | 35.54 | 10,666,571 |
09 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | 32.12 | 32.58 | 32.00 | 32.28 | 32.28 | 3,626,063 |
05 abr 2024 | 31.80 | 32.34 | 31.64 | 32.10 | 32.10 | 4,090,706 |
04 abr 2024 | 32.52 | 32.82 | 31.86 | 32.02 | 32.02 | 4,813,108 |
03 abr 2024 | 33.00 | 33.82 | 31.72 | 33.00 | 33.00 | 12,423,587 |
02 abr 2024 | 31.48 | 32.70 | 30.72 | 32.70 | 32.70 | 3,804,494 |
01 abr 2024 | 33.00 | 33.30 | 30.12 | 31.48 | 31.48 | 3,446,644 |
29 mar 2024 | 33.40 | 33.48 | 32.88 | 33.42 | 33.42 | 3,529,909 |
28 mar 2024 | 33.74 | 34.26 | 33.12 | 33.50 | 33.50 | 6,588,216 |
27 mar 2024 | 32.70 | 33.58 | 32.10 | 33.58 | 33.58 | 5,588,800 |
26 mar 2024 | 31.20 | 33.82 | 30.72 | 33.00 | 33.00 | 14,223,872 |
25 mar 2024 | 31.16 | 31.86 | 30.84 | 31.14 | 31.14 | 3,535,065 |
22 mar 2024 | 31.20 | 33.98 | 30.22 | 31.20 | 31.20 | 11,898,258 |
21 mar 2024 | 31.62 | 31.76 | 30.70 | 31.20 | 31.20 | 3,419,497 |
20 mar 2024 | 31.12 | 32.12 | 31.10 | 31.62 | 31.62 | 5,161,235 |
19 mar 2024 | 31.00 | 31.88 | 30.58 | 31.10 | 31.10 | 4,924,810 |
18 mar 2024 | 33.68 | 33.86 | 31.06 | 31.10 | 31.10 | 5,039,459 |
15 mar 2024 | 34.90 | 34.90 | 32.52 | 33.36 | 33.36 | 10,329,228 |
14 mar 2024 | 35.00 | 35.26 | 33.94 | 34.78 | 34.78 | 8,541,591 |
13 mar 2024 | 36.66 | 37.92 | 34.80 | 34.80 | 34.80 | 19,106,215 |
12 mar 2024 | 36.42 | 36.70 | 35.82 | 36.68 | 36.68 | 9,849,924 |
11 mar 2024 | 35.56 | 38.74 | 35.30 | 36.50 | 36.50 | 28,893,533 |
08 mar 2024 | 35.88 | 37.94 | 34.90 | 35.54 | 35.54 | 16,841,376 |
07 mar 2024 | 34.68 | 36.50 | 34.60 | 35.24 | 35.24 | 9,934,043 |
06 mar 2024 | 34.84 | 34.90 | 33.76 | 34.90 | 34.90 | 6,271,707 |
05 mar 2024 | 35.58 | 35.58 | 34.60 | 34.82 | 34.82 | 6,851,738 |
04 mar 2024 | 34.20 | 37.50 | 34.00 | 35.68 | 35.68 | 13,409,501 |
01 mar 2024 | 34.94 | 35.00 | 34.12 | 34.12 | 34.12 | 5,380,479 |
29 feb 2024 | 34.10 | 35.00 | 34.00 | 35.00 | 35.00 | 6,752,637 |
28 feb 2024 | 35.04 | 35.14 | 34.14 | 34.14 | 34.14 | 6,102,645 |
27 feb 2024 | 34.60 | 36.04 | 33.82 | 35.14 | 35.14 | 19,638,193 |
26 feb 2024 | 34.32 | 34.68 | 33.66 | 34.68 | 34.68 | 9,889,321 |
23 feb 2024 | 35.36 | 35.90 | 34.36 | 34.36 | 34.36 | 14,374,482 |
22 feb 2024 | 36.24 | 36.28 | 35.26 | 35.26 | 35.26 | 11,557,312 |
21 feb 2024 | 36.92 | 38.90 | 36.10 | 36.30 | 36.30 | 28,563,418 |
20 feb 2024 | 34.98 | 37.42 | 34.06 | 36.90 | 36.90 | 32,500,259 |
19 feb 2024 | 32.20 | 35.12 | 32.00 | 34.98 | 34.98 | 26,015,195 |
16 feb 2024 | 32.76 | 32.76 | 31.94 | 32.00 | 32.00 | 8,663,234 |
15 feb 2024 | 32.58 | 33.46 | 32.46 | 32.56 | 32.56 | 10,752,908 |
14 feb 2024 | 33.50 | 33.76 | 32.10 | 32.60 | 32.60 | 12,441,690 |
13 feb 2024 | 32.80 | 34.70 | 32.70 | 33.16 | 33.16 | 25,444,772 |
12 feb 2024 | 31.82 | 33.96 | 30.96 | 32.74 | 32.74 | 34,510,341 |
09 feb 2024 | 30.78 | 31.78 | 30.58 | 31.70 | 31.70 | 8,957,152 |
08 feb 2024 | 30.92 | 31.02 | 30.28 | 31.00 | 31.00 | 10,939,494 |
07 feb 2024 | 31.20 | 31.82 | 30.32 | 30.32 | 30.32 | 13,130,303 |
06 feb 2024 | 31.00 | 33.50 | 30.70 | 31.40 | 31.40 | 21,855,760 |
05 feb 2024 | 31.16 | 31.88 | 30.90 | 31.02 | 31.02 | 8,841,233 |
02 feb 2024 | 31.40 | 32.46 | 30.32 | 31.46 | 31.46 | 15,809,029 |
01 feb 2024 | 29.40 | 31.86 | 29.20 | 31.26 | 31.26 | 20,493,076 |
31 ene 2024 | 29.50 | 30.12 | 28.60 | 29.58 | 29.58 | 11,085,523 |
*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. |