Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 nov 2023 | 39.51 | 39.72 | 39.44 | 39.48 | 39.48 | 26,049,200 |
28 nov 2023 | 39.56 | 39.78 | 39.49 | 39.71 | 39.71 | 35,006,700 |
27 nov 2023 | 39.37 | 39.42 | 39.27 | 39.38 | 39.38 | 22,925,200 |
24 nov 2023 | 39.36 | 39.57 | 39.33 | 39.54 | 39.54 | 11,365,000 |
22 nov 2023 | 39.55 | 39.64 | 39.38 | 39.52 | 39.52 | 20,006,500 |
21 nov 2023 | 39.75 | 39.83 | 39.52 | 39.60 | 39.60 | 20,929,700 |
20 nov 2023 | 39.54 | 39.92 | 39.52 | 39.85 | 39.85 | 35,801,100 |
17 nov 2023 | 39.32 | 39.43 | 39.24 | 39.36 | 39.36 | 28,460,900 |
16 nov 2023 | 39.24 | 39.49 | 39.14 | 39.31 | 39.31 | 22,868,300 |
15 nov 2023 | 39.69 | 39.91 | 39.60 | 39.69 | 39.69 | 43,281,700 |
14 nov 2023 | 38.92 | 39.42 | 38.91 | 39.36 | 39.36 | 66,042,500 |
13 nov 2023 | 38.22 | 38.49 | 38.14 | 38.34 | 38.34 | 23,437,400 |
10 nov 2023 | 38.08 | 38.35 | 38.02 | 38.35 | 38.35 | 18,540,300 |
09 nov 2023 | 38.42 | 38.53 | 38.03 | 38.08 | 38.08 | 25,631,100 |
08 nov 2023 | 38.47 | 38.62 | 38.36 | 38.44 | 38.44 | 18,963,500 |
07 nov 2023 | 38.53 | 38.73 | 38.35 | 38.70 | 38.70 | 18,218,400 |
06 nov 2023 | 38.96 | 38.99 | 38.72 | 38.77 | 38.77 | 32,347,100 |
03 nov 2023 | 38.19 | 38.54 | 38.17 | 38.46 | 38.46 | 41,736,500 |
02 nov 2023 | 37.59 | 37.72 | 37.47 | 37.69 | 37.69 | 33,661,400 |
01 nov 2023 | 36.69 | 37.06 | 36.65 | 37.04 | 37.04 | 27,879,300 |
31 oct 2023 | 36.61 | 36.72 | 36.41 | 36.70 | 36.70 | 37,734,300 |
30 oct 2023 | 37.10 | 37.15 | 36.78 | 36.91 | 36.91 | 30,506,700 |
27 oct 2023 | 36.89 | 36.95 | 36.47 | 36.53 | 36.53 | 34,216,900 |
26 oct 2023 | 36.47 | 36.65 | 36.40 | 36.56 | 36.56 | 28,415,700 |
25 oct 2023 | 36.85 | 37.00 | 36.70 | 36.74 | 36.74 | 25,267,400 |
24 oct 2023 | 36.89 | 37.30 | 36.89 | 37.23 | 37.23 | 33,962,200 |
23 oct 2023 | 36.52 | 36.91 | 36.38 | 36.76 | 36.76 | 34,568,600 |
20 oct 2023 | 36.92 | 37.05 | 36.76 | 36.79 | 36.79 | 39,066,900 |
19 oct 2023 | 37.35 | 37.55 | 37.22 | 37.24 | 37.24 | 28,401,800 |
18 oct 2023 | 37.68 | 37.73 | 37.40 | 37.46 | 37.46 | 29,849,100 |
17 oct 2023 | 37.83 | 38.23 | 37.82 | 38.04 | 38.04 | 24,251,700 |
16 oct 2023 | 37.86 | 38.23 | 37.81 | 38.14 | 38.14 | 21,117,700 |
13 oct 2023 | 38.03 | 38.16 | 37.77 | 37.86 | 37.86 | 26,187,900 |
12 oct 2023 | 38.51 | 38.53 | 37.90 | 38.00 | 38.00 | 36,022,000 |
11 oct 2023 | 38.47 | 38.57 | 38.27 | 38.43 | 38.43 | 24,577,700 |
10 oct 2023 | 37.90 | 38.25 | 37.87 | 38.19 | 38.19 | 35,189,100 |
09 oct 2023 | 37.32 | 37.66 | 37.26 | 37.65 | 37.65 | 21,799,900 |
06 oct 2023 | 37.28 | 37.92 | 37.22 | 37.83 | 37.83 | 33,736,400 |
05 oct 2023 | 37.16 | 37.32 | 37.03 | 37.29 | 37.29 | 27,725,900 |
04 oct 2023 | 37.19 | 37.26 | 37.02 | 37.15 | 37.15 | 36,174,300 |
03 oct 2023 | 37.40 | 37.55 | 37.20 | 37.26 | 37.26 | 52,953,900 |
02 oct 2023 | 37.88 | 37.93 | 37.66 | 37.76 | 37.76 | 30,529,200 |
29 sept 2023 | 38.33 | 38.33 | 37.88 | 37.95 | 37.95 | 41,783,600 |
28 sept 2023 | 37.65 | 37.96 | 37.58 | 37.92 | 37.92 | 31,425,500 |
27 sept 2023 | 37.95 | 37.98 | 37.63 | 37.82 | 37.82 | 27,723,500 |
26 sept 2023 | 37.92 | 38.03 | 37.73 | 37.76 | 37.76 | 39,426,100 |
25 sept 2023 | 38.15 | 38.34 | 38.15 | 38.30 | 38.30 | 29,050,100 |
22 sept 2023 | 38.64 | 38.71 | 38.44 | 38.47 | 38.47 | 40,006,500 |
21 sept 2023 | 38.10 | 38.20 | 38.01 | 38.02 | 38.02 | 33,915,600 |
20 sept 2023 | 38.96 | 39.11 | 38.69 | 38.69 | 38.69 | 24,521,800 |
19 sept 2023 | 38.91 | 38.98 | 38.77 | 38.85 | 38.85 | 17,394,800 |
18 sept 2023 | 39.01 | 39.10 | 38.90 | 39.08 | 39.08 | 22,967,000 |
15 sept 2023 | 39.29 | 39.35 | 39.09 | 39.13 | 39.13 | 32,980,000 |
14 sept 2023 | 39.25 | 39.38 | 39.13 | 39.28 | 39.28 | 22,611,200 |
13 sept 2023 | 39.03 | 39.16 | 38.95 | 39.02 | 39.02 | 20,707,900 |
12 sept 2023 | 38.90 | 39.19 | 38.89 | 39.07 | 39.07 | 26,259,600 |
11 sept 2023 | 39.14 | 39.21 | 38.99 | 39.19 | 39.19 | 20,748,000 |
08 sept 2023 | 38.74 | 38.83 | 38.65 | 38.71 | 38.71 | 15,126,500 |
07 sept 2023 | 38.70 | 38.73 | 38.55 | 38.63 | 38.63 | 23,907,500 |
06 sept 2023 | 39.22 | 39.42 | 39.03 | 39.09 | 39.09 | 29,118,500 |
05 sept 2023 | 39.42 | 39.46 | 39.27 | 39.31 | 39.31 | 23,571,600 |
01 sept 2023 | 39.71 | 39.83 | 39.54 | 39.63 | 39.63 | 26,152,300 |
31 ago 2023 | 39.37 | 39.39 | 39.11 | 39.17 | 39.17 | 35,424,700 |
30 ago 2023 | 39.57 | 39.77 | 39.55 | 39.66 | 39.66 | 16,164,200 |
29 ago 2023 | 39.40 | 39.82 | 39.29 | 39.79 | 39.79 | 30,243,400 |
28 ago 2023 | 39.19 | 39.33 | 39.12 | 39.29 | 39.29 | 21,426,800 |
25 ago 2023 | 38.88 | 38.99 | 38.58 | 38.91 | 38.91 | 20,154,800 |
24 ago 2023 | 39.16 | 39.24 | 38.86 | 38.87 | 38.87 | 25,776,700 |
23 ago 2023 | 38.70 | 39.07 | 38.68 | 39.02 | 39.02 | 27,643,300 |
22 ago 2023 | 38.64 | 38.68 | 38.35 | 38.41 | 38.41 | 26,689,800 |
21 ago 2023 | 38.34 | 38.52 | 38.27 | 38.49 | 38.49 | 24,331,900 |
18 ago 2023 | 38.26 | 38.48 | 38.21 | 38.40 | 38.40 | 33,904,700 |
17 ago 2023 | 39.05 | 39.07 | 38.63 | 38.66 | 38.66 | 35,544,200 |
16 ago 2023 | 38.70 | 38.89 | 38.56 | 38.57 | 38.57 | 37,596,400 |
15 ago 2023 | 39.18 | 39.18 | 38.87 | 38.92 | 38.92 | 31,837,500 |
14 ago 2023 | 39.18 | 39.45 | 39.04 | 39.37 | 39.37 | 25,510,000 |
11 ago 2023 | 39.70 | 39.73 | 39.46 | 39.56 | 39.56 | 32,302,900 |
10 ago 2023 | 40.38 | 40.70 | 40.08 | 40.15 | 40.15 | 26,321,200 |
09 ago 2023 | 40.25 | 40.28 | 39.93 | 40.09 | 40.09 | 27,936,800 |
08 ago 2023 | 39.87 | 40.00 | 39.67 | 39.99 | 39.99 | 22,600,700 |
07 ago 2023 | 40.65 | 40.65 | 40.31 | 40.48 | 40.48 | 19,419,100 |
04 ago 2023 | 40.70 | 40.92 | 40.49 | 40.54 | 40.54 | 29,249,200 |
03 ago 2023 | 40.48 | 40.74 | 40.44 | 40.59 | 40.59 | 20,893,600 |
02 ago 2023 | 40.75 | 40.75 | 40.34 | 40.43 | 40.43 | 35,588,700 |
01 ago 2023 | 41.61 | 41.65 | 41.37 | 41.42 | 41.42 | 34,635,600 |
31 jul 2023 | 41.79 | 42.00 | 41.72 | 41.95 | 41.95 | 28,029,100 |
28 jul 2023 | 41.74 | 41.96 | 41.67 | 41.93 | 41.93 | 34,529,000 |
27 jul 2023 | 41.48 | 41.51 | 40.90 | 40.94 | 40.94 | 37,548,500 |
26 jul 2023 | 41.03 | 41.57 | 41.01 | 41.45 | 41.45 | 34,963,100 |
25 jul 2023 | 41.37 | 41.40 | 41.19 | 41.21 | 41.21 | 32,437,300 |
24 jul 2023 | 40.46 | 41.02 | 40.42 | 40.87 | 40.87 | 47,123,600 |
21 jul 2023 | 40.49 | 40.53 | 40.29 | 40.32 | 40.32 | 21,620,200 |
20 jul 2023 | 40.50 | 40.60 | 40.32 | 40.38 | 40.38 | 31,226,700 |
19 jul 2023 | 40.82 | 40.99 | 40.63 | 40.68 | 40.68 | 26,941,200 |
18 jul 2023 | 40.83 | 40.92 | 40.64 | 40.76 | 40.76 | 29,378,000 |
17 jul 2023 | 40.84 | 41.07 | 40.67 | 41.06 | 41.06 | 25,782,900 |
14 jul 2023 | 41.14 | 41.16 | 40.98 | 41.01 | 41.01 | 26,724,500 |
13 jul 2023 | 40.93 | 41.32 | 40.91 | 41.24 | 41.24 | 44,062,400 |
12 jul 2023 | 40.43 | 40.74 | 40.41 | 40.71 | 40.71 | 61,015,900 |
11 jul 2023 | 39.66 | 39.84 | 39.49 | 39.82 | 39.82 | 19,619,000 |
*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. |