Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 39.20 | 39.27 | 38.95 | 39.16 | 39.16 | 11,775 |
03 may 2024 | 40.60 | 40.80 | 39.16 | 39.26 | 39.26 | 421,384 |
02 may 2024 | 40.01 | 40.72 | 40.01 | 40.20 | 40.20 | 484,705 |
30 abr 2024 | 38.56 | 39.74 | 38.34 | 39.60 | 39.60 | 598,827 |
29 abr 2024 | 37.68 | 38.93 | 37.59 | 38.65 | 38.65 | 583,807 |
26 abr 2024 | 37.85 | 38.12 | 37.34 | 37.42 | 37.42 | 435,741 |
25 abr 2024 | 38.86 | 38.86 | 37.75 | 37.79 | 37.79 | 437,031 |
24 abr 2024 | 40.27 | 40.27 | 38.84 | 38.96 | 38.96 | 344,818 |
23 abr 2024 | 39.13 | 40.38 | 39.10 | 39.90 | 39.90 | 801,792 |
22 abr 2024 | 36.93 | 39.46 | 36.87 | 38.98 | 38.98 | 750,876 |
19 abr 2024 | 36.26 | 36.80 | 35.57 | 36.62 | 36.62 | 803,997 |
18 abr 2024 | 35.69 | 36.52 | 35.61 | 36.43 | 36.43 | 663,964 |
17 abr 2024 | 34.89 | 35.87 | 34.89 | 35.54 | 35.54 | 318,946 |
16 abr 2024 | 35.16 | 35.62 | 34.87 | 34.99 | 34.99 | 262,324 |
15 abr 2024 | 35.22 | 35.59 | 34.87 | 35.40 | 35.40 | 252,017 |
12 abr 2024 | 35.61 | 36.04 | 35.40 | 35.44 | 35.44 | 177,434 |
11 abr 2024 | 35.55 | 35.96 | 35.15 | 35.31 | 35.31 | 198,944 |
10 abr 2024 | 35.60 | 36.27 | 35.35 | 35.69 | 35.69 | 365,949 |
09 abr 2024 | 34.85 | 35.45 | 34.54 | 35.39 | 35.39 | 256,062 |
08 abr 2024 | 34.71 | 35.00 | 34.58 | 34.94 | 34.94 | 221,134 |
05 abr 2024 | 34.78 | 34.83 | 34.40 | 34.66 | 34.66 | 295,967 |
04 abr 2024 | 34.80 | 35.34 | 34.70 | 35.12 | 35.12 | 304,620 |
03 abr 2024 | 34.85 | 34.96 | 34.12 | 34.74 | 34.74 | 354,822 |
02 abr 2024 | 35.36 | 35.48 | 34.59 | 34.90 | 34.90 | 477,788 |
28 mar 2024 | 35.86 | 36.06 | 35.42 | 35.65 | 35.65 | 272,679 |
27 mar 2024 | 34.81 | 35.75 | 34.81 | 35.60 | 35.60 | 213,360 |
26 mar 2024 | 34.94 | 34.94 | 34.66 | 34.81 | 34.81 | 262,687 |
25 mar 2024 | 34.51 | 35.20 | 34.45 | 34.97 | 34.97 | 225,402 |
22 mar 2024 | 34.95 | 35.54 | 34.61 | 34.61 | 34.61 | 277,308 |
21 mar 2024 | 36.05 | 36.08 | 35.04 | 35.08 | 35.08 | 492,620 |
20 mar 2024 | 35.81 | 36.01 | 35.56 | 35.84 | 35.84 | 264,412 |
19 mar 2024 | 34.85 | 35.99 | 34.80 | 35.95 | 35.95 | 292,507 |
18 mar 2024 | 34.83 | 35.24 | 34.74 | 34.90 | 34.90 | 275,599 |
15 mar 2024 | 36.00 | 36.28 | 34.64 | 34.64 | 34.64 | 1,441,246 |
14 mar 2024 | 36.69 | 36.97 | 36.09 | 36.11 | 36.11 | 445,685 |
13 mar 2024 | 36.91 | 37.07 | 36.60 | 36.74 | 36.74 | 351,610 |
12 mar 2024 | 37.00 | 37.03 | 36.52 | 36.87 | 36.87 | 207,817 |
11 mar 2024 | 36.94 | 37.39 | 36.70 | 37.00 | 37.00 | 242,058 |
08 mar 2024 | 37.75 | 37.82 | 37.18 | 37.18 | 37.18 | 368,393 |
07 mar 2024 | 36.74 | 37.92 | 36.56 | 37.82 | 37.82 | 310,528 |
06 mar 2024 | 38.14 | 38.35 | 36.75 | 37.02 | 37.02 | 641,722 |
05 mar 2024 | 34.25 | 38.75 | 33.88 | 38.45 | 38.45 | 1,343,056 |
04 mar 2024 | 35.61 | 35.61 | 34.13 | 34.48 | 34.48 | 512,382 |
01 mar 2024 | 35.48 | 35.80 | 35.21 | 35.63 | 35.63 | 318,508 |
29 feb 2024 | 35.67 | 35.89 | 35.09 | 35.38 | 35.38 | 805,223 |
28 feb 2024 | 36.19 | 36.70 | 35.62 | 35.73 | 35.73 | 245,344 |
27 feb 2024 | 36.29 | 36.43 | 35.65 | 36.27 | 36.27 | 288,708 |
26 feb 2024 | 35.53 | 36.87 | 35.38 | 36.43 | 36.43 | 460,431 |
23 feb 2024 | 35.75 | 35.81 | 35.02 | 35.45 | 35.45 | 429,780 |
22 feb 2024 | 35.63 | 36.11 | 35.27 | 35.90 | 35.90 | 586,052 |
21 feb 2024 | 37.30 | 37.55 | 35.45 | 35.62 | 35.62 | 828,614 |
20 feb 2024 | 41.53 | 41.62 | 36.60 | 37.70 | 37.70 | 906,344 |
19 feb 2024 | 38.99 | 39.47 | 38.60 | 39.46 | 39.46 | 441,518 |
16 feb 2024 | 39.00 | 39.28 | 38.37 | 38.99 | 38.99 | 546,385 |
15 feb 2024 | 39.38 | 39.75 | 38.79 | 38.80 | 38.80 | 458,739 |
14 feb 2024 | 38.42 | 40.19 | 38.42 | 39.39 | 39.39 | 938,966 |
13 feb 2024 | 37.07 | 37.76 | 37.04 | 37.75 | 37.75 | 499,830 |
12 feb 2024 | 36.14 | 36.99 | 36.00 | 36.99 | 36.99 | 228,533 |
09 feb 2024 | 36.61 | 36.61 | 36.03 | 36.04 | 36.04 | 307,000 |
08 feb 2024 | 36.50 | 36.65 | 36.17 | 36.38 | 36.38 | 394,112 |
07 feb 2024 | 37.00 | 37.10 | 36.60 | 36.73 | 36.73 | 338,543 |
06 feb 2024 | 36.12 | 36.82 | 36.10 | 36.82 | 36.82 | 302,071 |
05 feb 2024 | 35.69 | 36.21 | 35.69 | 36.04 | 36.04 | 260,893 |
02 feb 2024 | 36.05 | 36.73 | 35.78 | 35.82 | 35.82 | 332,253 |
01 feb 2024 | 35.80 | 36.19 | 35.54 | 35.76 | 35.76 | 247,559 |
31 ene 2024 | 36.01 | 36.33 | 35.78 | 36.00 | 36.00 | 327,337 |
30 ene 2024 | 36.87 | 36.92 | 35.71 | 36.03 | 36.03 | 288,725 |
29 ene 2024 | 36.78 | 36.86 | 36.36 | 36.84 | 36.84 | 363,699 |
26 ene 2024 | 36.61 | 37.04 | 36.50 | 36.67 | 36.67 | 381,426 |
25 ene 2024 | 36.66 | 37.12 | 36.19 | 36.33 | 36.33 | 388,869 |
24 ene 2024 | 36.34 | 37.30 | 36.21 | 36.83 | 36.83 | 499,197 |
23 ene 2024 | 36.45 | 36.45 | 35.80 | 36.20 | 36.20 | 380,157 |
22 ene 2024 | 35.76 | 36.52 | 35.66 | 36.31 | 36.31 | 272,400 |
19 ene 2024 | 35.71 | 35.84 | 35.37 | 35.62 | 35.62 | 391,817 |
18 ene 2024 | 35.42 | 35.66 | 35.00 | 35.50 | 35.50 | 390,235 |
17 ene 2024 | 35.30 | 35.57 | 34.56 | 35.29 | 35.29 | 621,897 |
16 ene 2024 | 36.22 | 36.55 | 36.07 | 36.27 | 36.27 | 241,152 |
15 ene 2024 | 36.63 | 36.74 | 36.35 | 36.49 | 36.49 | 315,538 |
12 ene 2024 | 36.73 | 37.10 | 36.58 | 36.68 | 36.68 | 279,588 |
11 ene 2024 | 37.09 | 37.47 | 36.76 | 36.79 | 36.79 | 292,023 |
10 ene 2024 | 37.10 | 37.34 | 36.63 | 36.81 | 36.81 | 435,223 |
09 ene 2024 | 37.57 | 37.66 | 37.04 | 37.20 | 37.20 | 384,514 |
08 ene 2024 | 36.56 | 37.71 | 36.40 | 37.50 | 37.50 | 498,509 |
05 ene 2024 | 37.69 | 37.87 | 37.18 | 37.36 | 37.36 | 490,991 |
04 ene 2024 | 37.50 | 38.32 | 37.38 | 38.23 | 38.23 | 253,793 |
03 ene 2024 | 38.68 | 39.04 | 37.57 | 37.71 | 37.71 | 362,275 |
02 ene 2024 | 38.03 | 38.70 | 37.96 | 38.70 | 38.70 | 304,511 |
29 dic 2023 | 37.85 | 37.99 | 37.80 | 37.96 | 37.96 | 118,546 |
28 dic 2023 | 37.87 | 38.00 | 37.65 | 37.90 | 37.90 | 111,249 |
27 dic 2023 | 38.02 | 38.45 | 37.76 | 37.96 | 37.96 | 230,961 |
22 dic 2023 | 38.16 | 38.24 | 37.83 | 38.05 | 38.05 | 189,063 |
21 dic 2023 | 37.58 | 38.52 | 37.57 | 38.30 | 38.30 | 346,501 |
20 dic 2023 | 37.58 | 38.22 | 37.47 | 37.90 | 37.90 | 649,736 |
19 dic 2023 | 37.65 | 37.89 | 37.41 | 37.46 | 37.46 | 573,156 |
18 dic 2023 | 37.87 | 38.03 | 37.55 | 37.65 | 37.65 | 304,718 |
15 dic 2023 | 38.56 | 38.81 | 38.00 | 38.34 | 38.34 | 1,334,865 |
14 dic 2023 | 39.04 | 39.52 | 38.69 | 38.94 | 38.94 | 471,332 |
13 dic 2023 | 37.94 | 38.18 | 37.75 | 37.98 | 37.98 | 243,421 |
12 dic 2023 | 38.38 | 38.90 | 38.00 | 38.08 | 38.08 | 300,160 |
11 dic 2023 | 38.04 | 38.54 | 37.95 | 38.41 | 38.41 | 355,053 |
*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. |