Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 sept 2024 | 46.41 | 46.78 | 45.79 | 45.83 | 45.83 | 130,819 |
17 sept 2024 | 46.53 | 46.79 | 45.70 | 46.21 | 46.21 | 1,810,900 |
16 sept 2024 | 45.97 | 46.42 | 45.68 | 46.18 | 46.18 | 826,900 |
13 sept 2024 | 45.53 | 46.11 | 45.38 | 45.89 | 45.89 | 844,300 |
12 sept 2024 | 44.74 | 45.28 | 44.21 | 44.90 | 44.90 | 841,100 |
11 sept 2024 | 43.64 | 44.92 | 43.15 | 44.43 | 44.43 | 1,505,200 |
10 sept 2024 | 44.09 | 44.38 | 43.56 | 43.95 | 43.95 | 1,146,100 |
09 sept 2024 | 44.23 | 44.82 | 43.91 | 44.15 | 44.15 | 1,456,400 |
06 sept 2024 | 46.11 | 46.51 | 43.54 | 44.04 | 44.04 | 2,241,400 |
05 sept 2024 | 46.87 | 47.16 | 46.18 | 46.27 | 46.27 | 1,073,700 |
04 sept 2024 | 47.06 | 47.25 | 46.39 | 46.92 | 46.92 | 1,492,800 |
03 sept 2024 | 49.50 | 49.94 | 47.21 | 47.32 | 47.32 | 1,245,000 |
30 ago 2024 | 49.87 | 50.18 | 49.24 | 50.07 | 50.07 | 622,900 |
29 ago 2024 | 49.66 | 50.48 | 49.24 | 49.82 | 49.82 | 1,096,400 |
28 ago 2024 | 49.41 | 49.74 | 48.92 | 49.26 | 49.26 | 838,000 |
27 ago 2024 | 48.88 | 49.72 | 48.60 | 49.55 | 49.55 | 970,200 |
26 ago 2024 | 49.90 | 50.10 | 49.12 | 49.22 | 49.22 | 998,800 |
23 ago 2024 | 49.13 | 50.20 | 48.63 | 49.62 | 49.62 | 994,900 |
22 ago 2024 | 49.02 | 49.38 | 48.59 | 48.73 | 48.73 | 618,200 |
21 ago 2024 | 48.42 | 49.25 | 48.21 | 49.22 | 49.22 | 915,300 |
20 ago 2024 | 48.59 | 49.12 | 48.14 | 48.32 | 48.32 | 849,300 |
19 ago 2024 | 48.45 | 48.83 | 48.09 | 48.60 | 48.60 | 1,185,000 |
16 ago 2024 | 49.00 | 49.00 | 48.10 | 48.43 | 48.43 | 1,545,600 |
15 ago 2024 | 49.95 | 50.17 | 49.04 | 49.20 | 49.20 | 1,486,000 |
14 ago 2024 | 48.48 | 48.87 | 48.10 | 48.83 | 48.83 | 1,683,200 |
13 ago 2024 | 48.51 | 49.17 | 47.78 | 48.39 | 48.39 | 1,400,200 |
12 ago 2024 | 48.61 | 48.67 | 47.50 | 48.12 | 48.12 | 971,600 |
09 ago 2024 | 49.02 | 49.26 | 47.64 | 48.59 | 48.59 | 1,118,400 |
08 ago 2024 | 47.28 | 49.30 | 46.94 | 48.90 | 48.90 | 1,267,800 |
07 ago 2024 | 47.36 | 47.60 | 46.08 | 46.71 | 46.71 | 1,631,900 |
06 ago 2024 | 46.40 | 47.33 | 45.87 | 46.51 | 46.51 | 1,397,200 |
05 ago 2024 | 45.00 | 46.85 | 43.48 | 46.22 | 46.22 | 2,393,700 |
02 ago 2024 | 46.53 | 49.92 | 46.10 | 47.50 | 47.50 | 3,197,600 |
01 ago 2024 | 48.00 | 49.13 | 46.62 | 47.47 | 47.47 | 2,429,800 |
31 jul 2024 | 47.59 | 49.09 | 47.28 | 48.10 | 48.10 | 1,767,800 |
30 jul 2024 | 48.00 | 48.21 | 46.30 | 46.93 | 46.93 | 1,260,500 |
29 jul 2024 | 48.31 | 48.43 | 47.37 | 47.67 | 47.67 | 1,001,300 |
26 jul 2024 | 48.67 | 48.86 | 47.83 | 48.18 | 48.18 | 1,056,100 |
25 jul 2024 | 47.54 | 48.60 | 46.62 | 47.61 | 47.61 | 1,514,000 |
24 jul 2024 | 48.69 | 49.23 | 47.14 | 47.16 | 47.16 | 1,907,800 |
23 jul 2024 | 48.59 | 49.92 | 48.37 | 49.40 | 49.40 | 1,148,200 |
22 jul 2024 | 48.07 | 48.77 | 47.61 | 48.56 | 48.56 | 1,131,500 |
19 jul 2024 | 47.98 | 48.43 | 47.38 | 47.78 | 47.78 | 988,400 |
18 jul 2024 | 48.68 | 49.39 | 47.68 | 48.00 | 48.00 | 1,644,100 |
17 jul 2024 | 50.45 | 51.64 | 48.59 | 48.68 | 48.68 | 3,305,600 |
16 jul 2024 | 48.97 | 50.63 | 48.97 | 50.26 | 50.26 | 2,746,300 |
15 jul 2024 | 48.05 | 49.23 | 47.94 | 48.46 | 48.46 | 2,872,700 |
12 jul 2024 | 47.10 | 48.47 | 46.82 | 47.64 | 47.64 | 2,304,100 |
11 jul 2024 | 45.62 | 46.79 | 45.56 | 46.55 | 46.55 | 2,060,900 |
10 jul 2024 | 43.86 | 44.88 | 43.57 | 44.77 | 44.77 | 1,007,500 |
09 jul 2024 | 44.04 | 44.62 | 43.67 | 43.68 | 43.68 | 1,520,500 |
08 jul 2024 | 44.50 | 44.99 | 44.11 | 44.21 | 44.21 | 1,421,400 |
05 jul 2024 | 43.93 | 44.66 | 43.75 | 44.32 | 44.32 | 1,109,500 |
03 jul 2024 | 43.27 | 44.39 | 43.27 | 44.14 | 44.14 | 733,300 |
02 jul 2024 | 43.70 | 43.70 | 42.77 | 43.22 | 43.22 | 988,400 |
01 jul 2024 | 43.91 | 43.99 | 42.91 | 43.24 | 43.24 | 1,406,500 |
28 jun 2024 | 43.46 | 43.92 | 42.95 | 43.55 | 43.55 | 6,868,400 |
27 jun 2024 | 43.79 | 44.08 | 42.99 | 43.05 | 43.05 | 1,216,300 |
26 jun 2024 | 43.74 | 43.88 | 42.69 | 43.61 | 43.61 | 1,617,500 |
25 jun 2024 | 44.72 | 44.73 | 43.78 | 44.01 | 44.01 | 1,632,400 |
24 jun 2024 | 45.13 | 45.68 | 44.64 | 44.75 | 44.75 | 1,269,300 |
21 jun 2024 | 44.50 | 45.28 | 44.01 | 45.02 | 45.02 | 2,053,600 |
20 jun 2024 | 45.35 | 45.75 | 44.46 | 44.71 | 44.71 | 1,330,500 |
18 jun 2024 | 44.98 | 45.61 | 44.79 | 45.35 | 45.35 | 1,511,900 |
17 jun 2024 | 44.55 | 45.49 | 44.34 | 45.02 | 45.02 | 1,215,600 |
14 jun 2024 | 43.78 | 44.89 | 43.78 | 44.64 | 44.64 | 1,474,500 |
13 jun 2024 | 44.93 | 45.10 | 43.71 | 44.35 | 44.35 | 1,754,500 |
12 jun 2024 | 45.00 | 45.60 | 44.52 | 45.10 | 45.10 | 1,862,200 |
11 jun 2024 | 44.16 | 44.45 | 43.64 | 44.43 | 44.43 | 1,071,600 |
10 jun 2024 | 43.81 | 44.71 | 43.53 | 44.45 | 44.45 | 1,100,200 |
07 jun 2024 | 44.05 | 44.45 | 43.66 | 44.23 | 44.23 | 1,757,900 |
06 jun 2024 | 43.94 | 44.89 | 43.94 | 44.34 | 44.34 | 2,209,100 |
05 jun 2024 | 42.92 | 44.75 | 42.87 | 44.56 | 44.56 | 1,794,600 |
04 jun 2024 | 43.28 | 43.65 | 41.97 | 42.87 | 42.87 | 1,916,400 |
03 jun 2024 | 44.00 | 44.47 | 42.80 | 43.60 | 43.60 | 1,781,700 |
31 may 2024 | 42.30 | 43.43 | 41.94 | 43.40 | 43.40 | 1,662,700 |
30 may 2024 | 41.60 | 42.49 | 41.52 | 42.25 | 42.25 | 1,206,700 |
29 may 2024 | 41.82 | 41.98 | 41.30 | 41.41 | 41.41 | 917,400 |
28 may 2024 | 42.15 | 42.91 | 41.92 | 42.21 | 42.21 | 1,676,700 |
24 may 2024 | 40.45 | 42.14 | 40.28 | 41.96 | 41.96 | 1,761,300 |
23 may 2024 | 40.77 | 40.98 | 40.20 | 40.25 | 40.25 | 925,900 |
22 may 2024 | 40.83 | 40.88 | 40.07 | 40.75 | 40.75 | 969,600 |
21 may 2024 | 38.87 | 40.88 | 38.87 | 40.88 | 40.88 | 1,590,600 |
20 may 2024 | 38.46 | 39.00 | 38.44 | 38.99 | 38.99 | 852,800 |
17 may 2024 | 38.42 | 38.60 | 38.14 | 38.35 | 38.35 | 818,800 |
16 may 2024 | 38.47 | 38.89 | 38.08 | 38.26 | 38.26 | 1,229,200 |
15 may 2024 | 39.00 | 39.03 | 38.32 | 38.41 | 38.41 | 1,133,200 |
14 may 2024 | 39.18 | 39.18 | 38.43 | 38.75 | 38.75 | 997,300 |
13 may 2024 | 38.80 | 39.16 | 38.47 | 38.76 | 38.76 | 823,700 |
10 may 2024 | 39.24 | 39.26 | 38.43 | 38.65 | 38.65 | 728,900 |
09 may 2024 | 38.45 | 39.10 | 38.39 | 39.03 | 39.03 | 809,600 |
08 may 2024 | 38.28 | 38.69 | 38.18 | 38.35 | 38.35 | 996,800 |
07 may 2024 | 38.87 | 39.27 | 38.16 | 38.51 | 38.51 | 1,743,200 |
06 may 2024 | 39.76 | 39.81 | 38.60 | 39.01 | 39.01 | 1,678,800 |
03 may 2024 | 39.13 | 39.43 | 37.83 | 38.90 | 38.90 | 4,832,100 |
02 may 2024 | 40.78 | 41.35 | 40.36 | 41.24 | 41.24 | 1,652,600 |
01 may 2024 | 40.43 | 41.06 | 40.01 | 40.41 | 40.41 | 1,087,900 |
30 abr 2024 | 40.59 | 40.91 | 40.08 | 40.33 | 40.33 | 1,095,000 |
29 abr 2024 | 41.17 | 41.36 | 40.77 | 40.85 | 40.85 | 1,338,000 |
26 abr 2024 | 40.84 | 41.00 | 40.29 | 40.95 | 40.95 | 741,800 |
*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. |