Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 26.52 | 26.85 | 26.03 | 26.53 | 26.53 | 944,800 |
21 may 2024 | 26.87 | 27.00 | 26.23 | 26.59 | 26.59 | 1,255,200 |
20 may 2024 | 26.98 | 27.27 | 26.44 | 27.05 | 27.05 | 1,514,700 |
17 may 2024 | 26.59 | 27.04 | 26.36 | 26.87 | 26.87 | 1,309,300 |
16 may 2024 | 26.60 | 26.82 | 26.14 | 26.74 | 26.74 | 1,254,200 |
15 may 2024 | 26.63 | 27.03 | 26.20 | 26.72 | 26.72 | 2,393,600 |
14 may 2024 | 26.42 | 26.56 | 25.96 | 26.14 | 26.14 | 1,263,000 |
13 may 2024 | 26.20 | 26.50 | 25.95 | 26.07 | 26.07 | 1,096,400 |
10 may 2024 | 25.80 | 26.16 | 25.50 | 26.00 | 26.00 | 798,000 |
09 may 2024 | 25.35 | 26.01 | 25.12 | 25.80 | 25.80 | 906,900 |
08 may 2024 | 25.55 | 26.03 | 25.28 | 25.36 | 25.36 | 1,130,100 |
07 may 2024 | 26.38 | 26.42 | 25.76 | 25.82 | 25.82 | 1,807,600 |
06 may 2024 | 25.57 | 26.77 | 25.56 | 26.29 | 26.29 | 2,269,500 |
03 may 2024 | 25.00 | 27.41 | 24.91 | 25.62 | 25.62 | 3,241,000 |
02 may 2024 | 23.70 | 24.00 | 23.24 | 24.00 | 24.00 | 1,547,600 |
01 may 2024 | 23.00 | 23.98 | 22.80 | 23.34 | 23.34 | 1,494,200 |
30 abr 2024 | 23.22 | 23.76 | 23.11 | 23.14 | 23.14 | 1,068,600 |
29 abr 2024 | 23.08 | 23.65 | 23.08 | 23.60 | 23.60 | 983,100 |
26 abr 2024 | 22.54 | 23.31 | 22.25 | 22.93 | 22.93 | 893,800 |
25 abr 2024 | 22.24 | 22.79 | 21.85 | 22.62 | 22.62 | 1,248,300 |
24 abr 2024 | 22.78 | 22.92 | 21.85 | 22.86 | 22.86 | 1,171,300 |
23 abr 2024 | 21.88 | 23.08 | 21.84 | 22.87 | 22.87 | 1,463,200 |
22 abr 2024 | 21.84 | 22.11 | 21.31 | 21.80 | 21.80 | 1,304,000 |
19 abr 2024 | 22.79 | 22.79 | 21.55 | 21.70 | 21.70 | 2,557,600 |
18 abr 2024 | 22.75 | 23.47 | 22.54 | 22.57 | 22.57 | 1,498,800 |
17 abr 2024 | 23.76 | 24.04 | 22.19 | 22.75 | 22.75 | 2,092,800 |
16 abr 2024 | 23.67 | 24.06 | 23.03 | 23.68 | 23.68 | 1,606,600 |
15 abr 2024 | 24.92 | 24.93 | 23.52 | 23.71 | 23.71 | 1,978,900 |
12 abr 2024 | 24.30 | 24.30 | 23.82 | 23.87 | 23.87 | 909,800 |
11 abr 2024 | 23.76 | 24.42 | 23.16 | 24.40 | 24.40 | 917,300 |
10 abr 2024 | 23.50 | 23.52 | 22.71 | 23.51 | 23.51 | 2,085,600 |
09 abr 2024 | 23.78 | 24.26 | 23.23 | 24.11 | 24.11 | 1,207,700 |
08 abr 2024 | 23.11 | 23.47 | 22.72 | 23.13 | 23.13 | 978,600 |
05 abr 2024 | 23.09 | 23.49 | 22.62 | 22.74 | 22.74 | 1,381,900 |
04 abr 2024 | 24.43 | 24.80 | 23.15 | 23.30 | 23.30 | 1,671,700 |
03 abr 2024 | 23.11 | 24.29 | 23.06 | 24.22 | 24.22 | 1,140,300 |
02 abr 2024 | 23.67 | 23.89 | 23.16 | 23.17 | 23.17 | 1,343,800 |
01 abr 2024 | 24.59 | 24.59 | 23.83 | 23.93 | 23.93 | 1,289,700 |
28 mar 2024 | 24.61 | 24.82 | 24.25 | 24.50 | 24.50 | 959,700 |
27 mar 2024 | 23.97 | 24.66 | 23.77 | 24.64 | 24.64 | 1,088,700 |
26 mar 2024 | 23.82 | 24.02 | 23.70 | 23.74 | 23.74 | 745,400 |
25 mar 2024 | 23.46 | 23.76 | 23.45 | 23.75 | 23.75 | 607,000 |
22 mar 2024 | 24.00 | 24.10 | 23.08 | 23.36 | 23.36 | 2,248,300 |
21 mar 2024 | 23.67 | 24.32 | 23.50 | 23.99 | 23.99 | 1,270,700 |
20 mar 2024 | 23.65 | 23.76 | 22.55 | 23.51 | 23.51 | 2,329,900 |
19 mar 2024 | 23.49 | 23.97 | 23.28 | 23.66 | 23.66 | 2,671,100 |
18 mar 2024 | 23.89 | 24.44 | 23.56 | 23.58 | 23.58 | 1,158,200 |
15 mar 2024 | 23.34 | 24.20 | 23.34 | 23.80 | 23.80 | 3,380,800 |
14 mar 2024 | 24.21 | 24.27 | 23.40 | 23.53 | 23.53 | 1,736,000 |
13 mar 2024 | 24.58 | 24.96 | 24.22 | 24.31 | 24.31 | 1,125,500 |
12 mar 2024 | 25.26 | 25.27 | 24.38 | 24.56 | 24.56 | 1,379,900 |
11 mar 2024 | 24.51 | 25.39 | 24.38 | 25.01 | 25.01 | 1,652,800 |
08 mar 2024 | 24.10 | 24.98 | 24.10 | 24.58 | 24.58 | 1,539,700 |
07 mar 2024 | 24.11 | 24.55 | 23.88 | 23.99 | 23.99 | 1,654,900 |
06 mar 2024 | 23.84 | 24.01 | 23.48 | 23.97 | 23.97 | 1,171,500 |
05 mar 2024 | 23.42 | 23.83 | 23.27 | 23.62 | 23.62 | 1,547,600 |
04 mar 2024 | 23.76 | 23.78 | 23.17 | 23.50 | 23.50 | 1,443,100 |
01 mar 2024 | 23.73 | 24.38 | 23.43 | 23.82 | 23.82 | 1,366,500 |
29 feb 2024 | 23.96 | 24.02 | 23.56 | 23.68 | 23.68 | 1,457,100 |
28 feb 2024 | 23.81 | 24.29 | 23.50 | 23.81 | 23.81 | 1,337,700 |
27 feb 2024 | 24.53 | 24.78 | 23.51 | 23.94 | 23.94 | 1,632,300 |
26 feb 2024 | 22.41 | 24.92 | 22.39 | 24.24 | 24.24 | 5,774,000 |
23 feb 2024 | 22.74 | 22.74 | 20.51 | 22.13 | 22.13 | 5,878,200 |
22 feb 2024 | 21.63 | 22.01 | 21.33 | 21.63 | 21.63 | 2,549,900 |
21 feb 2024 | 21.59 | 21.66 | 21.32 | 21.58 | 21.58 | 1,098,300 |
20 feb 2024 | 21.98 | 22.38 | 21.51 | 21.59 | 21.59 | 1,719,100 |
16 feb 2024 | 22.28 | 22.55 | 21.91 | 22.19 | 22.19 | 1,174,500 |
15 feb 2024 | 22.39 | 22.83 | 22.32 | 22.66 | 22.66 | 1,018,600 |
14 feb 2024 | 22.54 | 22.67 | 22.18 | 22.21 | 22.21 | 1,108,000 |
13 feb 2024 | 22.25 | 22.95 | 22.03 | 22.24 | 22.24 | 1,974,300 |
12 feb 2024 | 22.68 | 23.30 | 22.65 | 23.23 | 23.23 | 1,876,500 |
09 feb 2024 | 22.71 | 23.47 | 22.52 | 22.58 | 22.58 | 2,821,000 |
08 feb 2024 | 23.59 | 23.59 | 22.84 | 22.89 | 22.89 | 1,461,000 |
07 feb 2024 | 24.03 | 24.08 | 23.51 | 23.80 | 23.80 | 1,303,600 |
06 feb 2024 | 24.03 | 24.31 | 23.95 | 24.14 | 24.14 | 1,675,800 |
05 feb 2024 | 23.70 | 24.81 | 23.70 | 24.14 | 24.14 | 1,671,400 |
02 feb 2024 | 24.16 | 24.40 | 23.70 | 24.11 | 24.11 | 1,098,200 |
01 feb 2024 | 25.24 | 25.24 | 24.27 | 24.69 | 24.69 | 976,600 |
31 ene 2024 | 25.10 | 25.50 | 24.61 | 24.63 | 24.63 | 991,500 |
30 ene 2024 | 25.14 | 25.64 | 25.14 | 25.39 | 25.39 | 951,700 |
29 ene 2024 | 24.70 | 25.58 | 24.33 | 25.34 | 25.34 | 1,437,200 |
26 ene 2024 | 24.22 | 25.10 | 24.22 | 24.80 | 24.80 | 1,798,200 |
25 ene 2024 | 24.00 | 24.58 | 23.84 | 24.58 | 24.58 | 1,367,100 |
24 ene 2024 | 24.45 | 24.45 | 23.58 | 23.77 | 23.77 | 1,108,700 |
23 ene 2024 | 24.48 | 24.77 | 23.55 | 24.05 | 24.05 | 1,343,900 |
22 ene 2024 | 22.83 | 24.04 | 22.49 | 23.95 | 23.95 | 2,429,700 |
19 ene 2024 | 21.99 | 22.50 | 21.66 | 22.48 | 22.48 | 1,360,500 |
18 ene 2024 | 22.03 | 22.09 | 21.72 | 22.07 | 22.07 | 1,745,400 |
17 ene 2024 | 22.05 | 22.42 | 21.68 | 21.89 | 21.89 | 2,353,600 |
16 ene 2024 | 22.34 | 22.92 | 22.05 | 22.53 | 22.53 | 1,794,700 |
12 ene 2024 | 22.69 | 23.55 | 22.49 | 22.92 | 22.92 | 1,926,600 |
11 ene 2024 | 23.81 | 24.02 | 22.33 | 22.40 | 22.40 | 2,585,800 |
10 ene 2024 | 24.04 | 24.07 | 23.40 | 23.94 | 23.94 | 1,578,200 |
09 ene 2024 | 24.37 | 24.74 | 23.97 | 24.16 | 24.16 | 1,389,900 |
08 ene 2024 | 24.45 | 24.67 | 23.83 | 24.66 | 24.66 | 1,309,100 |
05 ene 2024 | 23.93 | 25.19 | 23.87 | 24.67 | 24.67 | 2,639,100 |
04 ene 2024 | 24.91 | 24.91 | 23.98 | 24.17 | 24.17 | 2,190,400 |
03 ene 2024 | 25.22 | 25.57 | 24.42 | 24.49 | 24.49 | 2,066,900 |
02 ene 2024 | 25.00 | 25.89 | 24.89 | 25.82 | 25.82 | 1,247,800 |
29 dic 2023 | 25.32 | 25.56 | 25.12 | 25.34 | 25.34 | 945,300 |
*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. |