Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 38.66 | 39.07 | 38.66 | 39.00 | 39.00 | 24,939,400 |
25 may 2023 | 38.51 | 38.51 | 38.25 | 38.32 | 38.32 | 28,492,700 |
24 may 2023 | 38.65 | 38.67 | 38.38 | 38.40 | 38.40 | 31,559,600 |
23 may 2023 | 38.95 | 39.05 | 38.67 | 38.69 | 38.69 | 43,844,500 |
22 may 2023 | 39.26 | 39.47 | 39.26 | 39.30 | 39.30 | 30,254,000 |
19 may 2023 | 39.05 | 39.09 | 38.90 | 38.98 | 38.98 | 26,847,500 |
18 may 2023 | 39.01 | 39.03 | 38.78 | 38.95 | 38.95 | 30,378,900 |
17 may 2023 | 38.98 | 39.21 | 38.91 | 39.16 | 39.16 | 24,358,200 |
16 may 2023 | 38.99 | 39.15 | 38.96 | 38.98 | 38.98 | 24,887,200 |
15 may 2023 | 38.96 | 39.31 | 38.84 | 39.26 | 39.26 | 28,911,000 |
12 may 2023 | 38.74 | 38.75 | 38.47 | 38.55 | 38.55 | 32,788,900 |
11 may 2023 | 38.81 | 39.02 | 38.70 | 39.01 | 39.01 | 34,620,300 |
10 may 2023 | 39.13 | 39.26 | 38.94 | 39.15 | 39.15 | 22,410,300 |
09 may 2023 | 39.01 | 39.20 | 38.97 | 39.17 | 39.17 | 17,294,900 |
08 may 2023 | 39.53 | 39.55 | 39.34 | 39.41 | 39.41 | 19,721,300 |
05 may 2023 | 39.05 | 39.42 | 38.99 | 39.39 | 39.39 | 18,248,200 |
04 may 2023 | 38.88 | 39.00 | 38.78 | 38.87 | 38.87 | 29,417,100 |
03 may 2023 | 38.66 | 38.82 | 38.53 | 38.56 | 38.56 | 18,827,800 |
02 may 2023 | 38.85 | 38.85 | 38.48 | 38.62 | 38.62 | 24,041,500 |
01 may 2023 | 38.97 | 39.27 | 38.95 | 39.00 | 39.00 | 16,797,000 |
28 abr 2023 | 38.94 | 39.16 | 38.92 | 39.13 | 39.13 | 22,481,000 |
27 abr 2023 | 38.63 | 38.98 | 38.59 | 38.93 | 38.93 | 23,496,200 |
26 abr 2023 | 38.66 | 38.69 | 38.38 | 38.41 | 38.41 | 45,521,300 |
25 abr 2023 | 38.40 | 38.43 | 38.13 | 38.19 | 38.19 | 31,095,100 |
24 abr 2023 | 38.92 | 38.98 | 38.79 | 38.92 | 38.92 | 19,963,200 |
21 abr 2023 | 39.04 | 39.06 | 38.79 | 39.01 | 39.01 | 26,632,600 |
20 abr 2023 | 39.39 | 39.62 | 39.26 | 39.38 | 39.38 | 29,763,400 |
19 abr 2023 | 39.38 | 39.49 | 39.30 | 39.44 | 39.44 | 25,851,700 |
18 abr 2023 | 39.96 | 40.01 | 39.74 | 39.84 | 39.84 | 23,990,600 |
17 abr 2023 | 39.88 | 39.95 | 39.73 | 39.89 | 39.89 | 26,173,500 |
14 abr 2023 | 39.75 | 39.92 | 39.53 | 39.72 | 39.72 | 26,673,200 |
13 abr 2023 | 39.85 | 40.00 | 39.81 | 39.93 | 39.93 | 28,752,600 |
12 abr 2023 | 39.80 | 39.83 | 39.31 | 39.39 | 39.39 | 30,341,900 |
11 abr 2023 | 39.77 | 39.84 | 39.65 | 39.67 | 39.67 | 23,177,000 |
10 abr 2023 | 39.27 | 39.44 | 39.20 | 39.43 | 39.43 | 20,271,700 |
06 abr 2023 | 39.14 | 39.47 | 39.03 | 39.39 | 39.39 | 22,277,700 |
05 abr 2023 | 39.46 | 39.49 | 39.09 | 39.23 | 39.23 | 35,785,500 |
04 abr 2023 | 39.47 | 39.57 | 39.35 | 39.54 | 39.54 | 31,518,500 |
03 abr 2023 | 39.44 | 39.57 | 39.32 | 39.54 | 39.54 | 19,637,700 |
31 mar 2023 | 39.51 | 39.62 | 39.32 | 39.46 | 39.46 | 36,174,700 |
30 mar 2023 | 39.46 | 39.61 | 39.35 | 39.51 | 39.51 | 32,982,200 |
29 mar 2023 | 39.00 | 39.18 | 38.90 | 39.12 | 39.12 | 32,173,100 |
28 mar 2023 | 38.80 | 39.01 | 38.76 | 39.01 | 39.01 | 43,707,600 |
27 mar 2023 | 38.40 | 38.49 | 38.26 | 38.46 | 38.46 | 36,646,700 |
24 mar 2023 | 38.46 | 38.68 | 38.39 | 38.67 | 38.67 | 28,044,500 |
23 mar 2023 | 38.97 | 39.21 | 38.58 | 38.77 | 38.77 | 39,622,100 |
22 mar 2023 | 38.37 | 38.82 | 38.22 | 38.24 | 38.24 | 40,375,300 |
21 mar 2023 | 38.04 | 38.19 | 37.89 | 38.09 | 38.09 | 27,670,600 |
20 mar 2023 | 37.53 | 37.83 | 37.44 | 37.75 | 37.75 | 28,310,700 |
17 mar 2023 | 37.81 | 37.87 | 37.48 | 37.61 | 37.61 | 40,165,600 |
16 mar 2023 | 37.21 | 37.86 | 37.15 | 37.84 | 37.84 | 39,880,200 |
15 mar 2023 | 37.09 | 37.28 | 36.90 | 37.27 | 37.27 | 53,217,000 |
14 mar 2023 | 37.84 | 38.02 | 37.72 | 37.92 | 37.92 | 36,333,400 |
13 mar 2023 | 37.73 | 38.17 | 37.65 | 37.90 | 37.90 | 43,071,400 |
10 mar 2023 | 38.02 | 38.25 | 37.80 | 37.84 | 37.84 | 49,329,400 |
09 mar 2023 | 38.51 | 38.58 | 37.96 | 38.04 | 38.04 | 40,118,900 |
08 mar 2023 | 38.75 | 38.98 | 38.74 | 38.90 | 38.90 | 18,795,900 |
07 mar 2023 | 39.24 | 39.25 | 38.71 | 38.74 | 38.74 | 36,382,400 |
06 mar 2023 | 39.51 | 39.68 | 39.39 | 39.40 | 39.40 | 26,014,300 |
03 mar 2023 | 39.32 | 39.58 | 39.27 | 39.54 | 39.54 | 20,682,400 |
02 mar 2023 | 38.87 | 39.29 | 38.80 | 39.19 | 39.19 | 28,952,900 |
01 mar 2023 | 39.17 | 39.21 | 38.97 | 39.05 | 39.05 | 39,597,500 |
28 feb 2023 | 38.36 | 38.52 | 38.19 | 38.23 | 38.23 | 39,670,600 |
27 feb 2023 | 38.53 | 38.60 | 38.42 | 38.50 | 38.50 | 24,344,400 |
24 feb 2023 | 38.31 | 38.49 | 38.15 | 38.30 | 38.30 | 48,596,300 |
23 feb 2023 | 39.49 | 39.56 | 38.93 | 39.18 | 39.18 | 28,551,700 |
22 feb 2023 | 39.07 | 39.20 | 38.87 | 38.99 | 38.99 | 37,035,500 |
21 feb 2023 | 39.40 | 39.62 | 39.17 | 39.18 | 39.18 | 33,984,300 |
17 feb 2023 | 39.67 | 39.78 | 39.52 | 39.68 | 39.68 | 35,131,700 |
16 feb 2023 | 39.92 | 40.31 | 39.81 | 40.12 | 40.12 | 30,045,300 |
15 feb 2023 | 39.84 | 40.11 | 39.77 | 40.11 | 40.11 | 31,114,000 |
14 feb 2023 | 40.23 | 40.64 | 40.10 | 40.45 | 40.45 | 21,664,300 |
13 feb 2023 | 40.33 | 40.60 | 40.24 | 40.52 | 40.52 | 20,906,700 |
10 feb 2023 | 40.35 | 40.37 | 40.06 | 40.19 | 40.19 | 34,463,800 |
09 feb 2023 | 40.96 | 41.00 | 40.44 | 40.58 | 40.58 | 27,083,800 |
08 feb 2023 | 40.54 | 40.60 | 40.22 | 40.39 | 40.39 | 38,255,400 |
07 feb 2023 | 40.34 | 40.60 | 40.05 | 40.44 | 40.44 | 31,941,600 |
06 feb 2023 | 40.15 | 40.36 | 40.00 | 40.28 | 40.28 | 41,471,500 |
03 feb 2023 | 41.11 | 41.40 | 40.78 | 40.88 | 40.88 | 42,341,000 |
02 feb 2023 | 41.87 | 41.90 | 41.42 | 41.62 | 41.62 | 45,943,800 |
01 feb 2023 | 41.55 | 42.03 | 41.27 | 41.87 | 41.87 | 51,809,100 |
31 ene 2023 | 41.09 | 41.36 | 41.01 | 41.36 | 41.36 | 43,197,800 |
30 ene 2023 | 41.63 | 41.82 | 41.43 | 41.45 | 41.45 | 38,598,300 |
27 ene 2023 | 42.36 | 42.38 | 42.10 | 42.30 | 42.30 | 36,989,100 |
26 ene 2023 | 42.44 | 42.53 | 42.21 | 42.50 | 42.50 | 28,722,100 |
25 ene 2023 | 41.84 | 42.10 | 41.61 | 42.10 | 42.10 | 30,325,100 |
24 ene 2023 | 41.87 | 42.09 | 41.81 | 42.06 | 42.06 | 34,713,300 |
23 ene 2023 | 41.79 | 42.23 | 41.76 | 42.03 | 42.03 | 38,252,700 |
20 ene 2023 | 41.39 | 41.73 | 41.26 | 41.73 | 41.73 | 42,854,900 |
19 ene 2023 | 40.96 | 41.25 | 40.94 | 41.10 | 41.10 | 33,834,900 |
18 ene 2023 | 41.43 | 41.48 | 40.77 | 40.79 | 40.79 | 54,860,300 |
17 ene 2023 | 41.02 | 41.12 | 40.90 | 41.07 | 41.07 | 41,016,000 |
13 ene 2023 | 40.98 | 41.33 | 40.97 | 41.30 | 41.30 | 32,838,900 |
12 ene 2023 | 40.89 | 41.12 | 40.50 | 41.03 | 41.03 | 42,088,800 |
11 ene 2023 | 40.59 | 40.84 | 40.52 | 40.83 | 40.83 | 41,854,800 |
10 ene 2023 | 40.48 | 40.67 | 40.28 | 40.66 | 40.66 | 34,936,500 |
09 ene 2023 | 40.55 | 40.68 | 40.35 | 40.37 | 40.37 | 59,967,500 |
06 ene 2023 | 39.50 | 40.09 | 39.26 | 40.07 | 40.07 | 49,058,000 |
05 ene 2023 | 38.99 | 39.33 | 38.98 | 39.25 | 39.25 | 25,175,600 |
04 ene 2023 | 38.90 | 39.41 | 38.68 | 39.37 | 39.37 | 57,044,200 |
*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. |