Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 30.00 | 30.70 | 29.35 | 30.70 | 30.70 | 964,200 |
25 abr 2024 | 28.90 | 30.13 | 28.32 | 29.49 | 29.49 | 712,500 |
24 abr 2024 | 30.77 | 30.77 | 29.00 | 29.07 | 29.07 | 937,700 |
23 abr 2024 | 30.84 | 31.85 | 30.39 | 30.53 | 30.53 | 857,500 |
22 abr 2024 | 28.76 | 31.22 | 28.17 | 31.02 | 31.02 | 1,323,900 |
19 abr 2024 | 28.17 | 29.02 | 27.99 | 28.46 | 28.46 | 863,700 |
18 abr 2024 | 27.45 | 28.46 | 27.45 | 28.03 | 28.03 | 617,600 |
17 abr 2024 | 28.49 | 28.57 | 27.19 | 27.68 | 27.68 | 765,600 |
16 abr 2024 | 27.39 | 28.02 | 26.63 | 27.77 | 27.77 | 1,220,300 |
15 abr 2024 | 29.62 | 30.10 | 27.52 | 27.60 | 27.60 | 1,574,100 |
12 abr 2024 | 30.00 | 30.28 | 29.23 | 29.61 | 29.61 | 1,531,200 |
11 abr 2024 | 29.01 | 29.85 | 28.68 | 29.77 | 29.77 | 1,529,300 |
10 abr 2024 | 28.64 | 29.26 | 28.09 | 28.85 | 28.85 | 1,669,000 |
09 abr 2024 | 29.00 | 30.16 | 27.99 | 28.66 | 28.66 | 3,765,700 |
08 abr 2024 | 27.49 | 28.72 | 27.33 | 27.73 | 27.73 | 1,590,700 |
05 abr 2024 | 26.08 | 27.37 | 25.80 | 27.37 | 27.37 | 679,500 |
04 abr 2024 | 26.21 | 26.61 | 25.66 | 25.80 | 25.80 | 828,600 |
03 abr 2024 | 24.79 | 26.23 | 24.72 | 26.10 | 26.10 | 906,100 |
02 abr 2024 | 25.35 | 25.83 | 24.66 | 24.92 | 24.92 | 405,500 |
01 abr 2024 | 25.46 | 26.01 | 25.22 | 25.79 | 25.79 | 270,500 |
28 mar 2024 | 26.12 | 26.64 | 25.27 | 25.42 | 25.42 | 492,800 |
27 mar 2024 | 25.80 | 26.17 | 25.32 | 26.15 | 26.15 | 466,500 |
26 mar 2024 | 26.41 | 26.57 | 25.52 | 25.66 | 25.66 | 795,100 |
25 mar 2024 | 25.99 | 27.20 | 25.83 | 26.15 | 26.15 | 914,000 |
22 mar 2024 | 26.12 | 26.52 | 25.58 | 26.08 | 26.08 | 969,700 |
21 mar 2024 | 25.60 | 26.12 | 24.75 | 25.96 | 25.96 | 1,100,600 |
20 mar 2024 | 24.30 | 25.39 | 24.13 | 25.34 | 25.34 | 796,500 |
19 mar 2024 | 24.83 | 25.60 | 23.88 | 24.37 | 24.37 | 1,062,700 |
18 mar 2024 | 23.94 | 24.82 | 23.42 | 24.78 | 24.78 | 815,700 |
15 mar 2024 | 23.12 | 24.03 | 22.91 | 23.84 | 23.84 | 674,900 |
14 mar 2024 | 24.40 | 24.69 | 23.14 | 23.36 | 23.36 | 1,048,200 |
13 mar 2024 | 23.00 | 24.48 | 22.93 | 24.30 | 24.30 | 1,125,300 |
12 mar 2024 | 21.80 | 23.01 | 21.76 | 22.79 | 22.79 | 665,900 |
11 mar 2024 | 22.98 | 23.21 | 21.60 | 21.78 | 21.78 | 511,500 |
08 mar 2024 | 22.89 | 23.19 | 22.37 | 22.59 | 22.59 | 411,400 |
07 mar 2024 | 23.18 | 23.34 | 22.54 | 22.92 | 22.92 | 975,600 |
06 mar 2024 | 21.76 | 23.23 | 21.35 | 22.86 | 22.86 | 1,139,100 |
05 mar 2024 | 21.48 | 22.25 | 20.98 | 21.14 | 21.14 | 701,300 |
04 mar 2024 | 23.14 | 23.71 | 21.65 | 21.71 | 21.71 | 1,403,600 |
01 mar 2024 | 22.10 | 22.44 | 21.27 | 22.29 | 22.29 | 902,200 |
29 feb 2024 | 22.43 | 23.45 | 21.39 | 22.01 | 22.01 | 1,864,300 |
28 feb 2024 | 21.56 | 22.17 | 21.23 | 21.74 | 21.74 | 659,500 |
27 feb 2024 | 22.35 | 23.29 | 21.51 | 21.61 | 21.61 | 1,086,500 |
26 feb 2024 | 21.88 | 22.97 | 21.86 | 22.68 | 22.68 | 1,040,500 |
23 feb 2024 | 21.60 | 22.32 | 21.22 | 21.96 | 21.96 | 738,400 |
22 feb 2024 | 21.09 | 22.69 | 20.86 | 21.51 | 21.51 | 1,397,600 |
21 feb 2024 | 20.69 | 20.86 | 20.35 | 20.78 | 20.78 | 516,700 |
20 feb 2024 | 20.88 | 21.55 | 20.29 | 20.77 | 20.77 | 750,500 |
16 feb 2024 | 20.09 | 20.89 | 20.05 | 20.56 | 20.56 | 528,200 |
15 feb 2024 | 19.86 | 20.33 | 19.84 | 20.15 | 20.15 | 515,100 |
14 feb 2024 | 19.34 | 20.17 | 19.34 | 19.85 | 19.85 | 676,100 |
13 feb 2024 | 18.75 | 19.37 | 18.55 | 19.37 | 19.37 | 316,900 |
12 feb 2024 | 18.96 | 19.38 | 18.96 | 19.25 | 19.25 | 390,500 |
09 feb 2024 | 18.20 | 19.05 | 18.02 | 19.00 | 19.00 | 1,392,300 |
08 feb 2024 | 19.21 | 19.61 | 18.07 | 18.15 | 18.15 | 1,333,900 |
07 feb 2024 | 19.59 | 19.93 | 18.83 | 19.32 | 19.32 | 1,554,500 |
06 feb 2024 | 20.78 | 21.29 | 20.31 | 20.66 | 20.66 | 962,200 |
05 feb 2024 | 21.81 | 21.95 | 20.47 | 20.77 | 20.77 | 988,600 |
02 feb 2024 | 21.60 | 21.98 | 21.42 | 21.90 | 21.90 | 532,600 |
01 feb 2024 | 21.77 | 22.05 | 21.38 | 21.83 | 21.83 | 845,400 |
31 ene 2024 | 21.42 | 22.26 | 21.18 | 21.61 | 21.61 | 1,067,800 |
30 ene 2024 | 21.50 | 21.98 | 21.15 | 21.50 | 21.50 | 1,448,100 |
29 ene 2024 | 20.45 | 21.36 | 20.14 | 21.28 | 21.28 | 2,121,700 |
26 ene 2024 | 20.99 | 21.31 | 20.15 | 21.28 | 21.28 | 1,730,500 |
25 ene 2024 | 19.00 | 20.32 | 18.99 | 20.32 | 20.32 | 1,566,100 |
24 ene 2024 | 18.74 | 19.37 | 18.59 | 19.00 | 19.00 | 1,504,600 |
23 ene 2024 | 18.30 | 18.52 | 17.82 | 18.39 | 18.39 | 1,320,300 |
22 ene 2024 | 17.27 | 18.50 | 17.27 | 18.18 | 18.18 | 2,340,700 |
19 ene 2024 | 16.72 | 17.27 | 16.65 | 17.19 | 17.19 | 1,350,600 |
18 ene 2024 | 16.33 | 16.71 | 15.74 | 16.67 | 16.67 | 1,133,600 |
17 ene 2024 | 15.40 | 16.27 | 15.32 | 16.26 | 16.26 | 1,025,400 |
16 ene 2024 | 16.00 | 16.00 | 15.44 | 15.68 | 15.68 | 793,100 |
12 ene 2024 | 15.83 | 16.28 | 15.83 | 15.98 | 15.98 | 558,500 |
11 ene 2024 | 16.44 | 16.60 | 15.72 | 15.78 | 15.78 | 640,700 |
10 ene 2024 | 15.44 | 16.13 | 15.34 | 16.09 | 16.09 | 859,600 |
09 ene 2024 | 16.25 | 16.48 | 15.44 | 15.49 | 15.49 | 938,700 |
08 ene 2024 | 16.64 | 16.64 | 16.10 | 16.60 | 16.60 | 469,600 |
05 ene 2024 | 16.10 | 16.64 | 16.10 | 16.49 | 16.49 | 865,900 |
04 ene 2024 | 16.86 | 17.05 | 16.18 | 16.24 | 16.24 | 921,600 |
03 ene 2024 | 16.84 | 17.21 | 16.74 | 16.78 | 16.78 | 673,700 |
02 ene 2024 | 17.15 | 17.31 | 16.71 | 16.96 | 16.96 | 984,200 |
29 dic 2023 | 17.49 | 17.66 | 17.10 | 17.27 | 17.27 | 590,400 |
28 dic 2023 | 17.36 | 17.76 | 17.18 | 17.36 | 17.36 | 1,139,000 |
27 dic 2023 | 17.77 | 18.41 | 17.42 | 17.73 | 17.73 | 1,119,800 |
26 dic 2023 | 18.21 | 18.62 | 17.70 | 17.82 | 17.82 | 848,600 |
22 dic 2023 | 17.69 | 18.73 | 17.40 | 18.20 | 18.20 | 1,135,500 |
21 dic 2023 | 18.22 | 19.13 | 17.38 | 17.77 | 17.77 | 2,339,100 |
20 dic 2023 | 16.94 | 17.99 | 16.58 | 17.51 | 17.51 | 1,540,700 |
19 dic 2023 | 17.07 | 17.31 | 16.44 | 16.73 | 16.73 | 750,400 |
18 dic 2023 | 16.72 | 17.14 | 16.56 | 17.01 | 17.01 | 716,300 |
15 dic 2023 | 17.25 | 17.47 | 16.39 | 16.45 | 16.45 | 1,406,900 |
14 dic 2023 | 18.09 | 18.42 | 17.14 | 17.33 | 17.33 | 1,289,100 |
13 dic 2023 | 16.70 | 17.87 | 16.00 | 17.86 | 17.86 | 2,609,700 |
12 dic 2023 | 17.48 | 17.86 | 16.82 | 17.28 | 17.28 | 1,212,300 |
11 dic 2023 | 16.99 | 17.53 | 16.54 | 17.47 | 17.47 | 1,098,200 |
08 dic 2023 | 16.98 | 17.62 | 16.80 | 17.50 | 17.50 | 807,600 |
07 dic 2023 | 17.39 | 17.75 | 16.64 | 17.00 | 17.00 | 1,097,100 |
06 dic 2023 | 17.43 | 17.58 | 16.70 | 16.93 | 16.93 | 1,070,100 |
05 dic 2023 | 16.64 | 17.69 | 16.51 | 17.32 | 17.32 | 1,701,900 |
04 dic 2023 | 16.81 | 16.92 | 16.11 | 16.88 | 16.88 | 1,134,400 |
*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. |