Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 38.88 | 39.44 | 38.21 | 39.01 | 39.01 | 13,923 |
20 may 2024 | 38.61 | 40.49 | 38.50 | 38.81 | 38.81 | 41,500 |
17 may 2024 | 39.62 | 39.62 | 38.62 | 38.62 | 38.62 | 20,400 |
16 may 2024 | 37.80 | 39.39 | 37.80 | 39.34 | 39.34 | 37,500 |
15 may 2024 | 37.74 | 38.20 | 37.21 | 38.16 | 38.16 | 23,500 |
14 may 2024 | 38.26 | 38.33 | 37.00 | 37.81 | 37.81 | 30,000 |
13 may 2024 | 38.08 | 38.97 | 37.90 | 38.49 | 38.49 | 17,000 |
10 may 2024 | 39.20 | 39.72 | 37.43 | 37.70 | 37.70 | 30,000 |
09 may 2024 | 37.77 | 39.45 | 37.63 | 39.38 | 39.38 | 64,200 |
08 may 2024 | 36.57 | 37.53 | 36.21 | 37.21 | 37.21 | 20,000 |
07 may 2024 | 35.25 | 37.21 | 35.25 | 36.98 | 36.98 | 33,700 |
06 may 2024 | 36.32 | 36.40 | 34.86 | 35.20 | 35.20 | 27,700 |
03 may 2024 | 35.04 | 36.08 | 35.04 | 35.70 | 35.70 | 16,800 |
02 may 2024 | 34.50 | 35.72 | 34.10 | 35.22 | 35.22 | 24,800 |
01 may 2024 | 33.73 | 34.60 | 33.40 | 34.09 | 34.09 | 23,800 |
30 abr 2024 | 34.28 | 34.57 | 33.70 | 33.78 | 33.78 | 23,300 |
29 abr 2024 | 33.92 | 34.50 | 33.49 | 34.10 | 34.10 | 23,600 |
26 abr 2024 | 34.16 | 34.80 | 33.18 | 33.91 | 33.91 | 17,100 |
25 abr 2024 | 33.00 | 34.08 | 33.00 | 33.97 | 33.97 | 18,500 |
24 abr 2024 | 34.60 | 34.60 | 32.80 | 33.03 | 33.03 | 34,900 |
23 abr 2024 | 33.58 | 34.55 | 33.45 | 34.28 | 34.28 | 23,600 |
22 abr 2024 | 32.85 | 34.24 | 32.85 | 33.70 | 33.70 | 27,100 |
19 abr 2024 | 32.73 | 33.91 | 32.73 | 33.11 | 33.11 | 19,800 |
18 abr 2024 | 32.97 | 33.58 | 32.69 | 32.80 | 32.80 | 24,300 |
17 abr 2024 | 33.68 | 34.13 | 33.10 | 33.10 | 33.10 | 19,700 |
16 abr 2024 | 33.87 | 34.38 | 33.41 | 33.90 | 33.90 | 15,300 |
15 abr 2024 | 35.23 | 35.49 | 33.72 | 34.25 | 34.25 | 28,300 |
12 abr 2024 | 35.92 | 35.92 | 34.67 | 35.24 | 35.24 | 25,600 |
11 abr 2024 | 36.52 | 36.52 | 34.84 | 35.80 | 35.80 | 25,900 |
10 abr 2024 | 34.55 | 35.31 | 34.45 | 35.07 | 35.07 | 10,600 |
09 abr 2024 | 36.01 | 36.02 | 34.57 | 34.58 | 34.58 | 44,600 |
08 abr 2024 | 37.09 | 37.09 | 36.28 | 36.38 | 36.38 | 15,700 |
05 abr 2024 | 37.41 | 37.59 | 36.70 | 37.05 | 37.05 | 10,500 |
04 abr 2024 | 38.08 | 38.38 | 37.05 | 37.15 | 37.15 | 22,000 |
03 abr 2024 | 36.60 | 38.20 | 36.60 | 37.67 | 37.67 | 20,400 |
02 abr 2024 | 36.25 | 36.99 | 35.63 | 36.66 | 36.66 | 12,400 |
01 abr 2024 | 36.20 | 37.00 | 35.49 | 36.27 | 36.27 | 44,500 |
28 mar 2024 | 33.70 | 36.24 | 33.70 | 35.85 | 35.85 | 57,500 |
27 mar 2024 | 34.57 | 34.57 | 33.14 | 33.27 | 33.27 | 50,800 |
26 mar 2024 | 33.90 | 34.73 | 33.82 | 34.17 | 34.17 | 17,600 |
25 mar 2024 | 34.78 | 35.32 | 33.57 | 33.97 | 33.97 | 72,200 |
22 mar 2024 | 35.91 | 36.08 | 34.82 | 34.82 | 34.82 | 30,500 |
21 mar 2024 | 36.50 | 37.15 | 35.87 | 36.31 | 36.31 | 30,100 |
20 mar 2024 | 35.99 | 36.64 | 35.26 | 36.64 | 36.64 | 15,300 |
19 mar 2024 | 35.60 | 36.01 | 35.26 | 35.69 | 35.69 | 19,600 |
18 mar 2024 | 34.60 | 35.86 | 34.01 | 35.71 | 35.71 | 26,700 |
15 mar 2024 | 35.84 | 36.59 | 34.37 | 34.57 | 34.57 | 27,700 |
14 mar 2024 | 36.86 | 37.00 | 35.26 | 35.26 | 35.26 | 30,300 |
13 mar 2024 | 37.31 | 37.85 | 36.60 | 36.83 | 36.83 | 19,100 |
12 mar 2024 | 36.89 | 38.00 | 36.64 | 37.17 | 37.17 | 26,900 |
11 mar 2024 | 37.80 | 37.80 | 35.86 | 36.54 | 36.54 | 33,500 |
08 mar 2024 | 36.82 | 38.01 | 36.53 | 37.56 | 37.56 | 29,500 |
07 mar 2024 | 38.00 | 38.00 | 36.90 | 37.18 | 37.18 | 25,400 |
07 mar 2024 | 0.6 Dividendo | |||||
06 mar 2024 | 38.45 | 39.00 | 37.50 | 38.09 | 37.49 | 53,300 |
05 mar 2024 | 37.60 | 38.72 | 37.01 | 38.72 | 38.11 | 43,400 |
04 mar 2024 | 40.40 | 40.40 | 37.63 | 37.84 | 37.24 | 65,700 |
01 mar 2024 | 38.80 | 39.90 | 38.15 | 39.62 | 39.00 | 61,900 |
29 feb 2024 | 36.49 | 38.98 | 36.49 | 38.90 | 38.29 | 45,700 |
28 feb 2024 | 36.75 | 37.35 | 35.57 | 35.68 | 35.12 | 47,100 |
27 feb 2024 | 38.80 | 38.96 | 36.10 | 36.76 | 36.18 | 82,900 |
26 feb 2024 | 33.99 | 38.86 | 33.72 | 38.86 | 38.25 | 138,600 |
23 feb 2024 | 32.99 | 33.73 | 32.38 | 33.31 | 32.79 | 44,300 |
22 feb 2024 | 32.77 | 34.49 | 32.72 | 32.99 | 32.47 | 47,600 |
21 feb 2024 | 31.14 | 34.61 | 31.14 | 33.59 | 33.06 | 70,400 |
20 feb 2024 | 34.28 | 35.00 | 33.07 | 34.00 | 33.46 | 83,500 |
16 feb 2024 | 36.25 | 36.67 | 35.53 | 35.73 | 35.17 | 21,300 |
15 feb 2024 | 34.79 | 36.64 | 34.25 | 36.25 | 35.68 | 59,500 |
14 feb 2024 | 36.05 | 36.51 | 34.52 | 34.69 | 34.14 | 47,600 |
13 feb 2024 | 36.73 | 37.42 | 35.40 | 35.65 | 35.09 | 37,200 |
12 feb 2024 | 39.11 | 39.20 | 36.01 | 36.85 | 36.27 | 151,000 |
09 feb 2024 | 40.00 | 40.82 | 39.28 | 39.40 | 38.78 | 56,400 |
08 feb 2024 | 41.26 | 42.06 | 40.13 | 40.49 | 39.85 | 51,100 |
07 feb 2024 | 40.44 | 41.80 | 40.10 | 41.26 | 40.61 | 47,200 |
06 feb 2024 | 40.73 | 42.29 | 40.05 | 40.27 | 39.64 | 40,900 |
05 feb 2024 | 39.00 | 41.00 | 38.85 | 40.60 | 39.96 | 52,200 |
02 feb 2024 | 39.70 | 40.27 | 38.70 | 38.99 | 38.38 | 26,400 |
01 feb 2024 | 39.74 | 41.65 | 38.44 | 39.67 | 39.05 | 69,400 |
31 ene 2024 | 40.20 | 40.48 | 39.32 | 39.74 | 39.11 | 35,800 |
30 ene 2024 | 39.93 | 40.15 | 39.20 | 39.96 | 39.33 | 62,600 |
29 ene 2024 | 38.89 | 40.41 | 38.02 | 39.82 | 39.19 | 87,000 |
26 ene 2024 | 37.77 | 38.89 | 37.33 | 38.89 | 38.28 | 61,800 |
25 ene 2024 | 38.47 | 38.77 | 36.66 | 37.95 | 37.35 | 52,800 |
24 ene 2024 | 36.82 | 38.50 | 36.59 | 38.20 | 37.60 | 45,000 |
23 ene 2024 | 36.93 | 37.39 | 35.36 | 36.85 | 36.27 | 31,000 |
22 ene 2024 | 35.83 | 37.18 | 35.65 | 36.37 | 35.80 | 58,900 |
19 ene 2024 | 38.30 | 38.30 | 36.00 | 36.55 | 35.97 | 62,000 |
18 ene 2024 | 36.49 | 38.60 | 36.40 | 38.14 | 37.54 | 79,000 |
17 ene 2024 | 35.67 | 36.63 | 35.00 | 36.49 | 35.92 | 39,600 |
16 ene 2024 | 36.20 | 36.20 | 35.02 | 35.72 | 35.16 | 45,300 |
12 ene 2024 | 35.79 | 37.10 | 35.69 | 36.22 | 35.65 | 38,000 |
11 ene 2024 | 36.14 | 36.35 | 35.15 | 35.79 | 35.23 | 43,500 |
10 ene 2024 | 38.19 | 38.39 | 35.51 | 35.92 | 35.35 | 66,800 |
09 ene 2024 | 35.52 | 38.57 | 34.63 | 38.45 | 37.84 | 105,100 |
08 ene 2024 | 36.90 | 37.00 | 35.45 | 36.16 | 35.59 | 83,700 |
05 ene 2024 | 35.65 | 37.01 | 34.07 | 36.73 | 36.15 | 65,700 |
04 ene 2024 | 34.94 | 35.99 | 34.58 | 35.72 | 35.16 | 56,200 |
03 ene 2024 | 34.02 | 35.54 | 33.77 | 34.48 | 33.94 | 93,100 |
02 ene 2024 | 31.70 | 34.00 | 31.62 | 33.64 | 33.11 | 65,600 |
29 dic 2023 | 31.72 | 31.87 | 30.78 | 31.15 | 30.66 | 36,600 |
*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. |