Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 38.80 | 38.89 | 38.55 | 38.85 | 38.85 | 278,500 |
08 may 2024 | 38.57 | 38.82 | 38.51 | 38.74 | 38.74 | 243,400 |
07 may 2024 | 39.05 | 39.09 | 38.78 | 38.92 | 38.92 | 437,300 |
06 may 2024 | 38.51 | 38.99 | 38.43 | 38.98 | 38.98 | 732,000 |
03 may 2024 | 38.21 | 38.50 | 38.07 | 38.28 | 38.28 | 789,200 |
02 may 2024 | 37.23 | 37.68 | 37.00 | 37.64 | 37.64 | 532,000 |
01 may 2024 | 37.02 | 37.77 | 36.72 | 36.91 | 36.91 | 622,100 |
30 abr 2024 | 37.68 | 37.84 | 37.08 | 37.09 | 37.09 | 310,400 |
29 abr 2024 | 37.82 | 37.82 | 37.44 | 37.67 | 37.67 | 294,400 |
26 abr 2024 | 37.36 | 37.82 | 37.22 | 37.68 | 37.68 | 580,800 |
25 abr 2024 | 35.82 | 36.69 | 35.72 | 36.63 | 36.63 | 558,800 |
24 abr 2024 | 37.27 | 37.27 | 36.59 | 36.79 | 36.79 | 249,300 |
23 abr 2024 | 36.50 | 37.00 | 36.42 | 36.97 | 36.97 | 482,200 |
22 abr 2024 | 35.94 | 36.44 | 35.72 | 36.19 | 36.19 | 481,000 |
19 abr 2024 | 36.64 | 36.72 | 35.62 | 35.75 | 35.75 | 779,700 |
18 abr 2024 | 37.05 | 37.30 | 36.73 | 36.84 | 36.84 | 197,100 |
17 abr 2024 | 37.63 | 37.67 | 36.81 | 36.98 | 36.98 | 311,700 |
16 abr 2024 | 37.27 | 37.58 | 37.13 | 37.36 | 37.36 | 331,400 |
15 abr 2024 | 38.27 | 38.35 | 37.21 | 37.23 | 37.23 | 444,600 |
12 abr 2024 | 38.43 | 38.43 | 37.86 | 38.02 | 38.02 | 315,100 |
11 abr 2024 | 38.24 | 38.74 | 37.96 | 38.69 | 38.69 | 325,000 |
10 abr 2024 | 37.78 | 38.14 | 37.70 | 38.04 | 38.04 | 386,600 |
09 abr 2024 | 38.45 | 38.47 | 37.81 | 38.27 | 38.27 | 402,400 |
08 abr 2024 | 38.47 | 38.48 | 38.18 | 38.29 | 38.29 | 319,200 |
05 abr 2024 | 37.87 | 38.46 | 37.84 | 38.32 | 38.32 | 556,800 |
04 abr 2024 | 38.81 | 38.81 | 37.71 | 37.73 | 37.73 | 765,100 |
03 abr 2024 | 38.03 | 38.50 | 38.03 | 38.29 | 38.29 | 243,400 |
02 abr 2024 | 38.10 | 38.21 | 37.82 | 38.21 | 38.21 | 378,200 |
01 abr 2024 | 38.52 | 38.85 | 38.39 | 38.56 | 38.56 | 383,000 |
28 mar 2024 | 38.49 | 38.65 | 38.41 | 38.47 | 38.47 | 340,000 |
27 mar 2024 | 38.76 | 38.79 | 38.27 | 38.58 | 38.58 | 247,800 |
26 mar 2024 | 38.89 | 38.91 | 38.48 | 38.52 | 38.52 | 272,300 |
25 mar 2024 | 38.70 | 38.88 | 38.56 | 38.70 | 38.70 | 272,600 |
22 mar 2024 | 38.69 | 38.93 | 38.57 | 38.84 | 38.84 | 325,800 |
21 mar 2024 | 38.98 | 38.98 | 38.68 | 38.71 | 38.71 | 385,100 |
20 mar 2024 | 38.17 | 38.64 | 38.03 | 38.63 | 38.63 | 403,700 |
19 mar 2024 | 37.74 | 38.13 | 37.44 | 38.12 | 38.12 | 308,400 |
18 mar 2024 | 38.06 | 38.37 | 37.81 | 37.87 | 37.87 | 299,400 |
15 mar 2024 | 37.78 | 37.90 | 37.53 | 37.60 | 37.60 | 248,200 |
14 mar 2024 | 38.19 | 38.34 | 37.80 | 38.05 | 38.05 | 157,200 |
13 mar 2024 | 38.26 | 38.30 | 38.01 | 38.18 | 38.18 | 288,400 |
12 mar 2024 | 37.76 | 38.30 | 37.49 | 38.27 | 38.27 | 474,800 |
11 mar 2024 | 37.66 | 37.70 | 37.36 | 37.50 | 37.50 | 300,600 |
08 mar 2024 | 38.59 | 38.93 | 37.70 | 37.84 | 37.84 | 630,800 |
07 mar 2024 | 38.00 | 38.45 | 37.88 | 38.36 | 38.36 | 321,100 |
06 mar 2024 | 37.86 | 37.89 | 37.46 | 37.67 | 37.67 | 271,400 |
05 mar 2024 | 37.63 | 37.68 | 37.20 | 37.45 | 37.45 | 249,000 |
04 mar 2024 | 38.01 | 38.18 | 37.90 | 37.95 | 37.95 | 616,400 |
01 mar 2024 | 37.51 | 38.00 | 37.50 | 37.98 | 37.98 | 376,600 |
29 feb 2024 | 37.22 | 37.48 | 36.92 | 37.34 | 37.34 | 234,200 |
28 feb 2024 | 36.99 | 37.04 | 36.79 | 36.94 | 36.94 | 216,300 |
27 feb 2024 | 37.09 | 37.21 | 36.97 | 37.14 | 37.14 | 296,400 |
26 feb 2024 | 37.16 | 37.21 | 37.00 | 37.03 | 37.03 | 491,400 |
23 feb 2024 | 37.40 | 37.50 | 36.94 | 37.13 | 37.13 | 374,900 |
22 feb 2024 | 36.77 | 37.19 | 36.66 | 37.16 | 37.16 | 518,900 |
21 feb 2024 | 35.77 | 35.83 | 35.50 | 35.79 | 35.79 | 158,000 |
20 feb 2024 | 36.28 | 36.28 | 35.61 | 35.88 | 35.88 | 295,800 |
16 feb 2024 | 36.77 | 36.77 | 36.36 | 36.42 | 36.42 | 239,200 |
15 feb 2024 | 36.70 | 36.74 | 36.39 | 36.73 | 36.73 | 281,600 |
14 feb 2024 | 36.39 | 36.68 | 36.20 | 36.66 | 36.66 | 418,700 |
13 feb 2024 | 35.75 | 36.27 | 35.63 | 36.00 | 36.00 | 340,900 |
12 feb 2024 | 36.68 | 36.94 | 36.41 | 36.56 | 36.56 | 392,500 |
09 feb 2024 | 36.36 | 36.67 | 36.29 | 36.58 | 36.58 | 372,200 |
08 feb 2024 | 36.06 | 36.28 | 36.06 | 36.22 | 36.22 | 221,200 |
07 feb 2024 | 35.77 | 36.08 | 35.72 | 36.04 | 36.04 | 302,000 |
06 feb 2024 | 35.91 | 35.95 | 35.57 | 35.86 | 35.86 | 308,400 |
05 feb 2024 | 35.84 | 35.90 | 35.46 | 35.80 | 35.80 | 302,400 |
02 feb 2024 | 35.07 | 35.82 | 35.00 | 35.75 | 35.75 | 579,400 |
01 feb 2024 | 34.45 | 34.74 | 34.38 | 34.71 | 34.71 | 175,600 |
31 ene 2024 | 34.55 | 34.76 | 34.19 | 34.19 | 34.19 | 282,100 |
30 ene 2024 | 35.25 | 35.25 | 34.92 | 35.01 | 35.01 | 318,900 |
29 ene 2024 | 34.88 | 35.24 | 34.80 | 35.24 | 35.24 | 309,500 |
26 ene 2024 | 34.76 | 34.97 | 34.71 | 34.79 | 34.79 | 250,200 |
25 ene 2024 | 34.87 | 34.97 | 34.58 | 34.81 | 34.81 | 317,800 |
24 ene 2024 | 34.80 | 35.08 | 34.70 | 34.74 | 34.74 | 356,400 |
23 ene 2024 | 34.45 | 34.50 | 34.26 | 34.50 | 34.50 | 210,100 |
22 ene 2024 | 34.50 | 34.56 | 34.29 | 34.37 | 34.37 | 487,000 |
19 ene 2024 | 34.00 | 34.30 | 33.82 | 34.30 | 34.30 | 334,200 |
18 ene 2024 | 33.67 | 33.83 | 33.47 | 33.81 | 33.81 | 371,200 |
17 ene 2024 | 33.26 | 33.37 | 32.92 | 33.36 | 33.36 | 332,800 |
16 ene 2024 | 33.55 | 33.67 | 33.36 | 33.53 | 33.53 | 246,000 |
12 ene 2024 | 33.76 | 33.85 | 33.59 | 33.67 | 33.67 | 220,100 |
11 ene 2024 | 33.79 | 33.92 | 33.28 | 33.70 | 33.70 | 304,400 |
10 ene 2024 | 33.31 | 33.68 | 33.27 | 33.60 | 33.60 | 437,400 |
09 ene 2024 | 32.97 | 33.36 | 32.91 | 33.23 | 33.23 | 234,400 |
08 ene 2024 | 32.43 | 33.15 | 32.43 | 33.13 | 33.13 | 243,900 |
05 ene 2024 | 32.23 | 32.54 | 32.18 | 32.29 | 32.29 | 322,600 |
04 ene 2024 | 32.21 | 32.49 | 32.16 | 32.19 | 32.19 | 260,100 |
03 ene 2024 | 32.38 | 32.56 | 32.33 | 32.35 | 32.35 | 228,300 |
02 ene 2024 | 32.94 | 32.96 | 32.44 | 32.67 | 32.67 | 438,500 |
29 dic 2023 | 33.45 | 33.51 | 33.11 | 33.31 | 33.31 | 407,100 |
28 dic 2023 | 33.52 | 33.59 | 33.43 | 33.48 | 33.48 | 338,900 |
27 dic 2023 | 33.40 | 33.48 | 33.31 | 33.44 | 33.44 | 256,900 |
26 dic 2023 | 33.28 | 33.43 | 33.28 | 33.39 | 33.39 | 508,200 |
22 dic 2023 | 33.37 | 33.38 | 33.06 | 33.25 | 33.25 | 655,100 |
21 dic 2023 | 33.13 | 33.31 | 32.99 | 33.30 | 33.30 | 314,800 |
20 dic 2023 | 33.30 | 33.49 | 32.83 | 32.83 | 32.83 | 328,600 |
19 dic 2023 | 33.19 | 33.34 | 33.16 | 33.34 | 33.34 | 293,600 |
18 dic 2023 | 32.98 | 33.26 | 32.92 | 33.17 | 33.17 | 333,900 |
15 dic 2023 | 32.81 | 32.97 | 32.74 | 32.85 | 32.85 | 228,200 |
*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. |