Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 30.49 | 30.51 | 30.38 | 30.42 | 30.42 | 203,104 |
20 may 2024 | 30.54 | 30.63 | 30.49 | 30.56 | 30.56 | 239,500 |
17 may 2024 | 30.54 | 30.72 | 30.52 | 30.70 | 30.70 | 339,600 |
16 may 2024 | 30.37 | 30.48 | 30.31 | 30.42 | 30.42 | 257,400 |
15 may 2024 | 30.04 | 30.18 | 29.93 | 30.15 | 30.15 | 411,000 |
14 may 2024 | 29.87 | 29.95 | 29.86 | 29.93 | 29.93 | 343,800 |
13 may 2024 | 29.78 | 30.03 | 29.78 | 29.91 | 29.91 | 491,200 |
10 may 2024 | 29.83 | 29.88 | 29.67 | 29.69 | 29.69 | 301,600 |
09 may 2024 | 29.24 | 29.42 | 29.20 | 29.41 | 29.41 | 318,900 |
08 may 2024 | 29.00 | 29.21 | 29.00 | 29.18 | 29.18 | 408,400 |
07 may 2024 | 29.16 | 29.26 | 29.16 | 29.19 | 29.19 | 302,500 |
06 may 2024 | 29.23 | 29.31 | 29.23 | 29.27 | 29.27 | 415,500 |
03 may 2024 | 29.18 | 29.23 | 29.02 | 29.21 | 29.21 | 447,000 |
02 may 2024 | 28.68 | 29.01 | 28.58 | 28.96 | 28.96 | 510,800 |
01 may 2024 | 28.28 | 28.59 | 28.28 | 28.29 | 28.29 | 431,400 |
30 abr 2024 | 28.45 | 28.48 | 28.28 | 28.29 | 28.29 | 383,900 |
29 abr 2024 | 28.51 | 28.73 | 28.51 | 28.71 | 28.71 | 332,400 |
26 abr 2024 | 28.24 | 28.37 | 28.24 | 28.33 | 28.33 | 443,800 |
25 abr 2024 | 27.69 | 28.04 | 27.69 | 28.00 | 28.00 | 280,200 |
24 abr 2024 | 27.86 | 27.89 | 27.75 | 27.85 | 27.85 | 320,500 |
23 abr 2024 | 27.52 | 27.73 | 27.48 | 27.70 | 27.70 | 552,100 |
22 abr 2024 | 27.34 | 27.59 | 27.29 | 27.57 | 27.57 | 502,000 |
19 abr 2024 | 27.29 | 27.43 | 27.29 | 27.38 | 27.38 | 407,400 |
18 abr 2024 | 27.34 | 27.49 | 27.29 | 27.36 | 27.36 | 720,700 |
17 abr 2024 | 27.40 | 27.42 | 27.21 | 27.23 | 27.23 | 3,317,000 |
16 abr 2024 | 27.24 | 27.31 | 27.12 | 27.20 | 27.20 | 640,500 |
15 abr 2024 | 27.87 | 27.87 | 27.55 | 27.59 | 27.59 | 485,000 |
12 abr 2024 | 28.06 | 28.06 | 27.60 | 27.66 | 27.66 | 489,200 |
11 abr 2024 | 28.24 | 28.32 | 28.12 | 28.27 | 28.27 | 745,200 |
10 abr 2024 | 28.20 | 28.27 | 28.09 | 28.17 | 28.17 | 614,800 |
09 abr 2024 | 28.45 | 28.53 | 28.38 | 28.48 | 28.48 | 456,200 |
08 abr 2024 | 28.14 | 28.29 | 28.14 | 28.23 | 28.23 | 628,600 |
05 abr 2024 | 27.89 | 28.03 | 27.84 | 27.96 | 27.96 | 438,300 |
04 abr 2024 | 28.26 | 28.38 | 27.97 | 27.99 | 27.99 | 662,100 |
03 abr 2024 | 27.94 | 28.13 | 27.90 | 28.07 | 28.07 | 497,400 |
02 abr 2024 | 28.00 | 28.14 | 27.98 | 28.04 | 28.04 | 439,800 |
01 abr 2024 | 27.86 | 27.97 | 27.73 | 27.79 | 27.79 | 517,900 |
28 mar 2024 | 27.68 | 27.83 | 27.68 | 27.76 | 27.76 | 525,800 |
27 mar 2024 | 27.52 | 27.65 | 27.51 | 27.64 | 27.64 | 726,800 |
26 mar 2024 | 27.60 | 27.63 | 27.52 | 27.53 | 27.53 | 724,500 |
25 mar 2024 | 27.59 | 27.66 | 27.59 | 27.62 | 27.62 | 475,500 |
22 mar 2024 | 27.64 | 27.64 | 27.52 | 27.55 | 27.55 | 451,200 |
21 mar 2024 | 27.86 | 27.92 | 27.76 | 27.76 | 27.76 | 357,900 |
20 mar 2024 | 27.39 | 27.73 | 27.39 | 27.70 | 27.70 | 530,600 |
19 mar 2024 | 27.40 | 27.50 | 27.34 | 27.42 | 27.42 | 398,200 |
18 mar 2024 | 27.66 | 27.66 | 27.49 | 27.53 | 27.53 | 374,300 |
15 mar 2024 | 27.56 | 27.63 | 27.50 | 27.51 | 27.51 | 448,100 |
14 mar 2024 | 27.72 | 27.76 | 27.53 | 27.60 | 27.60 | 639,500 |
13 mar 2024 | 27.72 | 27.77 | 27.69 | 27.71 | 27.71 | 759,400 |
12 mar 2024 | 27.80 | 27.86 | 27.70 | 27.83 | 27.83 | 588,100 |
11 mar 2024 | 27.50 | 27.63 | 27.50 | 27.56 | 27.56 | 1,471,100 |
08 mar 2024 | 27.53 | 27.62 | 27.48 | 27.51 | 27.51 | 618,800 |
07 mar 2024 | 27.57 | 27.65 | 27.51 | 27.63 | 27.63 | 700,700 |
06 mar 2024 | 27.49 | 27.63 | 27.49 | 27.53 | 27.53 | 584,500 |
05 mar 2024 | 27.20 | 27.31 | 27.11 | 27.14 | 27.14 | 583,000 |
04 mar 2024 | 27.41 | 27.41 | 27.30 | 27.32 | 27.32 | 629,400 |
01 mar 2024 | 27.24 | 27.44 | 27.21 | 27.40 | 27.40 | 739,900 |
29 feb 2024 | 27.16 | 27.20 | 27.02 | 27.06 | 27.06 | 543,400 |
28 feb 2024 | 27.32 | 27.32 | 27.06 | 27.08 | 27.08 | 465,200 |
27 feb 2024 | 27.60 | 27.63 | 27.55 | 27.58 | 27.58 | 378,600 |
26 feb 2024 | 27.49 | 27.57 | 27.46 | 27.47 | 27.47 | 497,900 |
23 feb 2024 | 27.69 | 27.70 | 27.57 | 27.64 | 27.64 | 292,100 |
22 feb 2024 | 27.68 | 27.74 | 27.61 | 27.71 | 27.71 | 538,500 |
21 feb 2024 | 27.47 | 27.55 | 27.41 | 27.50 | 27.50 | 593,700 |
20 feb 2024 | 27.43 | 27.52 | 27.33 | 27.39 | 27.39 | 694,000 |
16 feb 2024 | 27.20 | 27.36 | 27.20 | 27.27 | 27.27 | 562,800 |
15 feb 2024 | 26.96 | 27.12 | 26.96 | 27.10 | 27.10 | 443,200 |
14 feb 2024 | 26.89 | 26.98 | 26.85 | 26.95 | 26.95 | 559,000 |
13 feb 2024 | 26.72 | 26.86 | 26.46 | 26.55 | 26.55 | 582,000 |
12 feb 2024 | 26.90 | 27.22 | 26.90 | 27.09 | 27.09 | 653,600 |
09 feb 2024 | 26.81 | 26.95 | 26.73 | 26.91 | 26.91 | 872,600 |
08 feb 2024 | 27.01 | 27.02 | 26.86 | 26.88 | 26.88 | 475,600 |
07 feb 2024 | 27.06 | 27.19 | 27.04 | 27.12 | 27.12 | 579,500 |
06 feb 2024 | 26.99 | 27.30 | 26.97 | 27.28 | 27.28 | 630,600 |
05 feb 2024 | 26.43 | 26.64 | 26.41 | 26.57 | 26.57 | 1,096,800 |
02 feb 2024 | 26.44 | 26.49 | 26.35 | 26.44 | 26.44 | 573,600 |
01 feb 2024 | 26.52 | 26.62 | 26.47 | 26.59 | 26.59 | 621,400 |
31 ene 2024 | 26.46 | 26.68 | 26.39 | 26.44 | 26.44 | 574,100 |
30 ene 2024 | 26.50 | 26.56 | 26.40 | 26.55 | 26.55 | 589,900 |
29 ene 2024 | 26.79 | 26.80 | 26.59 | 26.73 | 26.73 | 618,700 |
26 ene 2024 | 26.61 | 26.72 | 26.57 | 26.69 | 26.69 | 691,400 |
25 ene 2024 | 26.66 | 26.69 | 26.51 | 26.58 | 26.58 | 593,900 |
24 ene 2024 | 26.54 | 26.60 | 26.39 | 26.41 | 26.41 | 685,600 |
23 ene 2024 | 25.83 | 26.01 | 25.83 | 26.00 | 26.00 | 826,900 |
22 ene 2024 | 25.68 | 25.81 | 25.62 | 25.73 | 25.73 | 785,700 |
19 ene 2024 | 25.81 | 25.99 | 25.71 | 25.96 | 25.96 | 921,300 |
18 ene 2024 | 25.68 | 25.76 | 25.63 | 25.73 | 25.73 | 973,000 |
17 ene 2024 | 25.50 | 25.61 | 25.44 | 25.58 | 25.58 | 1,386,900 |
16 ene 2024 | 26.16 | 26.16 | 25.91 | 25.92 | 25.92 | 1,288,300 |
12 ene 2024 | 26.60 | 26.70 | 26.51 | 26.53 | 26.53 | 982,400 |
11 ene 2024 | 26.37 | 26.44 | 26.18 | 26.37 | 26.37 | 661,300 |
10 ene 2024 | 26.29 | 26.29 | 26.20 | 26.24 | 26.24 | 668,900 |
09 ene 2024 | 26.40 | 26.40 | 26.31 | 26.34 | 26.34 | 603,800 |
08 ene 2024 | 26.48 | 26.71 | 26.44 | 26.69 | 26.69 | 663,500 |
05 ene 2024 | 26.66 | 26.85 | 26.65 | 26.70 | 26.70 | 505,700 |
04 ene 2024 | 26.65 | 26.73 | 26.58 | 26.61 | 26.61 | 545,300 |
03 ene 2024 | 26.56 | 26.77 | 26.55 | 26.70 | 26.70 | 636,000 |
02 ene 2024 | 26.82 | 26.90 | 26.70 | 26.74 | 26.74 | 818,700 |
29 dic 2023 | 27.03 | 27.22 | 27.03 | 27.14 | 27.14 | 535,100 |
28 dic 2023 | 27.11 | 27.23 | 27.09 | 27.12 | 27.12 | 641,700 |
*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. |