Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 37.92 | 39.02 | 37.46 | 38.45 | 38.45 | 56,446,420 |
27 mar 2024 | 38.81 | 39.18 | 36.74 | 37.92 | 37.92 | 68,689,506 |
26 mar 2024 | 38.00 | 39.48 | 37.56 | 38.81 | 38.81 | 76,079,132 |
25 mar 2024 | 37.03 | 38.32 | 36.61 | 38.00 | 38.00 | 64,193,258 |
24 mar 2024 | 35.73 | 37.37 | 35.49 | 37.03 | 37.03 | 49,935,706 |
23 mar 2024 | 34.97 | 36.36 | 34.64 | 35.73 | 35.73 | 48,426,997 |
22 mar 2024 | 35.72 | 36.72 | 34.11 | 34.97 | 34.97 | 57,244,077 |
21 mar 2024 | 35.80 | 36.25 | 34.82 | 35.72 | 35.72 | 56,376,998 |
20 mar 2024 | 32.71 | 36.22 | 31.68 | 35.80 | 35.80 | 68,773,497 |
19 mar 2024 | 35.50 | 35.78 | 31.58 | 32.71 | 32.71 | 77,421,739 |
18 mar 2024 | 37.14 | 37.39 | 34.60 | 35.50 | 35.50 | 58,601,829 |
17 mar 2024 | 36.05 | 37.67 | 34.29 | 37.14 | 37.14 | 69,919,066 |
16 mar 2024 | 38.82 | 39.42 | 35.38 | 36.05 | 36.05 | 71,380,455 |
15 mar 2024 | 40.65 | 41.19 | 36.05 | 38.82 | 38.82 | 103,793,277 |
14 mar 2024 | 42.82 | 42.87 | 38.90 | 40.65 | 40.65 | 90,654,917 |
13 mar 2024 | 42.48 | 44.05 | 41.99 | 42.82 | 42.82 | 83,797,517 |
12 mar 2024 | 43.11 | 43.81 | 40.32 | 42.48 | 42.48 | 98,683,507 |
11 mar 2024 | 40.27 | 44.17 | 38.48 | 43.11 | 43.11 | 118,832,507 |
10 mar 2024 | 40.53 | 41.36 | 39.35 | 40.27 | 40.27 | 87,199,581 |
09 mar 2024 | 40.63 | 41.09 | 39.92 | 40.53 | 40.53 | 68,876,734 |
08 mar 2024 | 39.24 | 40.91 | 37.47 | 40.63 | 40.63 | 88,122,432 |
07 mar 2024 | 38.77 | 39.82 | 38.13 | 39.24 | 39.24 | 85,416,754 |
06 mar 2024 | 35.48 | 38.95 | 34.79 | 38.77 | 38.77 | 97,811,755 |
05 mar 2024 | 39.29 | 41.15 | 32.18 | 35.48 | 35.48 | 134,082,156 |
04 mar 2024 | 38.04 | 40.11 | 37.76 | 39.28 | 39.28 | 100,337,478 |
03 mar 2024 | 39.83 | 39.94 | 35.88 | 38.04 | 38.04 | 93,316,403 |
02 mar 2024 | 34.05 | 40.55 | 33.92 | 39.79 | 39.79 | 116,889,752 |
01 mar 2024 | 31.97 | 34.18 | 31.97 | 34.11 | 34.11 | 65,313,729 |
29 feb 2024 | 31.20 | 33.79 | 31.06 | 31.97 | 31.97 | 84,689,754 |
28 feb 2024 | 32.08 | 32.97 | 29.46 | 31.20 | 31.20 | 78,707,817 |
27 feb 2024 | 31.84 | 32.46 | 31.60 | 32.08 | 32.08 | 63,007,845 |
26 feb 2024 | 30.96 | 31.90 | 30.01 | 31.84 | 31.84 | 54,667,628 |
25 feb 2024 | 30.48 | 30.98 | 29.77 | 30.96 | 30.96 | 44,892,570 |
24 feb 2024 | 29.46 | 30.66 | 29.13 | 30.48 | 30.48 | 46,554,957 |
23 feb 2024 | 29.62 | 29.79 | 28.85 | 29.46 | 29.46 | 39,907,494 |
22 feb 2024 | 29.40 | 30.91 | 28.84 | 29.61 | 29.61 | 54,276,890 |
21 feb 2024 | 29.86 | 30.07 | 28.31 | 29.40 | 29.40 | 44,294,306 |
20 feb 2024 | 30.10 | 30.77 | 28.91 | 29.86 | 29.86 | 57,211,405 |
19 feb 2024 | 29.70 | 30.34 | 29.56 | 30.10 | 30.10 | 46,355,815 |
18 feb 2024 | 30.23 | 30.56 | 29.56 | 29.71 | 29.71 | 46,015,310 |
17 feb 2024 | 29.04 | 30.24 | 28.49 | 30.23 | 30.23 | 51,754,742 |
16 feb 2024 | 29.04 | 29.39 | 28.34 | 29.04 | 29.04 | 47,347,667 |
15 feb 2024 | 28.11 | 29.12 | 28.10 | 29.03 | 29.03 | 48,586,994 |
14 feb 2024 | 27.89 | 28.47 | 27.51 | 28.11 | 28.11 | 45,671,643 |
13 feb 2024 | 28.26 | 28.42 | 27.39 | 27.89 | 27.89 | 42,417,339 |
12 feb 2024 | 27.53 | 28.37 | 27.05 | 28.27 | 28.27 | 42,090,783 |
11 feb 2024 | 27.51 | 28.32 | 27.31 | 27.52 | 27.52 | 40,126,468 |
10 feb 2024 | 27.50 | 27.67 | 27.00 | 27.50 | 27.50 | 35,400,298 |
09 feb 2024 | 26.89 | 27.68 | 26.87 | 27.50 | 27.50 | 41,913,413 |
08 feb 2024 | 26.95 | 27.07 | 26.53 | 26.89 | 26.89 | 41,257,796 |
07 feb 2024 | 26.32 | 27.00 | 26.03 | 26.95 | 26.95 | 41,557,598 |
06 feb 2024 | 27.24 | 27.47 | 26.31 | 26.32 | 26.32 | 37,790,644 |
05 feb 2024 | 26.77 | 27.48 | 26.54 | 27.24 | 27.24 | 34,645,661 |
04 feb 2024 | 27.71 | 27.72 | 26.71 | 26.78 | 26.78 | 31,283,332 |
03 feb 2024 | 27.60 | 27.90 | 27.30 | 27.71 | 27.71 | 32,513,534 |
02 feb 2024 | 27.27 | 27.60 | 26.98 | 27.60 | 27.60 | 30,624,854 |
01 feb 2024 | 26.62 | 27.34 | 26.19 | 27.27 | 27.27 | 37,420,169 |
31 ene 2024 | 27.50 | 27.67 | 26.35 | 26.62 | 26.62 | 38,984,330 |
30 ene 2024 | 28.09 | 28.67 | 27.43 | 27.50 | 27.50 | 37,835,439 |
29 ene 2024 | 27.59 | 28.15 | 27.18 | 28.09 | 28.09 | 36,185,222 |
28 ene 2024 | 28.07 | 28.54 | 27.39 | 27.59 | 27.59 | 34,516,653 |
27 ene 2024 | 27.70 | 28.09 | 27.54 | 28.07 | 28.07 | 35,292,970 |
26 ene 2024 | 26.98 | 28.10 | 26.86 | 27.69 | 27.69 | 37,293,450 |
25 ene 2024 | 27.11 | 27.14 | 26.42 | 26.98 | 26.98 | 38,829,465 |
24 ene 2024 | 26.89 | 27.63 | 26.55 | 27.11 | 27.11 | 38,375,543 |
23 ene 2024 | 27.56 | 28.02 | 25.82 | 26.89 | 26.89 | 46,522,727 |
22 ene 2024 | 28.52 | 28.77 | 27.44 | 27.56 | 27.56 | 47,641,580 |
21 ene 2024 | 28.73 | 29.70 | 28.51 | 28.51 | 28.51 | 39,533,836 |
20 ene 2024 | 27.54 | 28.89 | 27.35 | 28.73 | 28.73 | 40,822,489 |
19 ene 2024 | 27.87 | 27.96 | 25.85 | 27.54 | 27.54 | 51,670,679 |
18 ene 2024 | 28.81 | 29.11 | 27.46 | 27.87 | 27.87 | 48,141,665 |
17 ene 2024 | 29.45 | 29.59 | 28.68 | 28.81 | 28.81 | 47,127,961 |
16 ene 2024 | 29.22 | 29.76 | 28.93 | 29.45 | 29.45 | 44,250,315 |
15 ene 2024 | 28.25 | 29.64 | 28.25 | 29.23 | 29.23 | 32,760,901 |
14 ene 2024 | 29.53 | 29.61 | 28.26 | 28.26 | 28.26 | 49,047,336 |
13 ene 2024 | 28.97 | 29.94 | 28.26 | 29.53 | 29.53 | 50,375,348 |
12 ene 2024 | 30.07 | 31.07 | 28.13 | 28.97 | 28.97 | 62,824,694 |
11 ene 2024 | 29.40 | 30.76 | 29.29 | 30.07 | 30.07 | 69,492,818 |
10 ene 2024 | 27.34 | 29.86 | 26.98 | 29.40 | 29.40 | 66,831,859 |
09 ene 2024 | 28.46 | 28.55 | 26.40 | 27.34 | 27.34 | 35,386,970 |
08 ene 2024 | 27.15 | 28.49 | 25.66 | 28.46 | 28.46 | 45,238,419 |
07 ene 2024 | 28.79 | 29.32 | 27.01 | 27.14 | 27.14 | 33,893,960 |
06 ene 2024 | 29.55 | 29.55 | 27.83 | 28.79 | 28.79 | 55,062,976 |
05 ene 2024 | 30.09 | 30.19 | 28.47 | 29.55 | 29.55 | 65,462,130 |
04 ene 2024 | 29.01 | 30.61 | 28.70 | 30.08 | 30.08 | 67,106,674 |
03 ene 2024 | 32.80 | 33.45 | 28.48 | 29.01 | 29.01 | 90,556,574 |
02 ene 2024 | 33.34 | 33.90 | 32.45 | 32.80 | 32.80 | 77,937,311 |
01 ene 2024 | 31.71 | 33.47 | 31.17 | 33.33 | 33.33 | 91,446,166 |
31 dic 2023 | 32.94 | 33.09 | 31.53 | 31.68 | 31.68 | 82,648,761 |
30 dic 2023 | 33.05 | 33.48 | 32.64 | 32.95 | 32.95 | 77,677,955 |
29 dic 2023 | 36.89 | 37.16 | 32.25 | 33.04 | 33.04 | 167,795,582 |
28 dic 2023 | 38.41 | 38.48 | 36.44 | 36.89 | 36.89 | 92,183,281 |
27 dic 2023 | 36.18 | 38.70 | 34.64 | 38.39 | 38.39 | 88,280,580 |
26 dic 2023 | 35.35 | 36.86 | 34.43 | 36.17 | 36.17 | 84,110,935 |
25 dic 2023 | 34.50 | 35.46 | 34.19 | 35.35 | 35.35 | 66,289,074 |
24 dic 2023 | 33.22 | 35.36 | 32.92 | 34.50 | 34.50 | 79,678,392 |
23 dic 2023 | 33.14 | 33.21 | 32.15 | 33.21 | 33.21 | 54,687,306 |
22 dic 2023 | 32.16 | 33.15 | 32.08 | 33.14 | 33.14 | 62,539,261 |
21 dic 2023 | 31.14 | 32.35 | 30.95 | 32.15 | 32.15 | 59,350,129 |
20 dic 2023 | 30.52 | 31.77 | 30.40 | 31.13 | 31.13 | 54,811,602 |
*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. |