Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 abr 2024 | 26.81 | 27.74 | 25.95 | 27.74 | 27.74 | 11,660,256 |
26 abr 2024 | 27.24 | 27.46 | 26.35 | 26.81 | 26.81 | 13,295,824 |
25 abr 2024 | 26.76 | 27.75 | 26.43 | 27.24 | 27.24 | 15,040,142 |
24 abr 2024 | 28.91 | 29.49 | 26.47 | 26.76 | 26.76 | 19,354,398 |
23 abr 2024 | 30.12 | 30.36 | 28.69 | 28.91 | 28.91 | 15,908,424 |
22 abr 2024 | 29.72 | 30.95 | 29.48 | 30.12 | 30.12 | 16,725,699 |
21 abr 2024 | 30.16 | 30.58 | 29.06 | 29.72 | 29.72 | 15,311,743 |
20 abr 2024 | 28.60 | 30.51 | 28.02 | 30.16 | 30.16 | 17,539,243 |
19 abr 2024 | 29.24 | 29.88 | 27.00 | 28.60 | 28.60 | 24,414,095 |
18 abr 2024 | 28.05 | 29.42 | 27.58 | 29.24 | 29.24 | 19,647,589 |
17 abr 2024 | 28.38 | 29.13 | 26.91 | 28.05 | 28.05 | 19,179,431 |
16 abr 2024 | 27.88 | 30.02 | 26.74 | 28.38 | 28.38 | 38,498,277 |
15 abr 2024 | 26.95 | 29.13 | 26.26 | 27.88 | 27.88 | 32,439,833 |
14 abr 2024 | 24.17 | 27.21 | 23.03 | 26.95 | 26.95 | 46,019,060 |
13 abr 2024 | 28.62 | 29.55 | 22.26 | 24.17 | 24.17 | 72,644,640 |
12 abr 2024 | 36.02 | 36.65 | 25.30 | 28.62 | 28.62 | 77,570,409 |
11 abr 2024 | 37.91 | 37.91 | 35.79 | 36.02 | 36.02 | 25,196,856 |
10 abr 2024 | 38.39 | 38.66 | 36.66 | 37.91 | 37.91 | 25,970,373 |
09 abr 2024 | 41.42 | 41.77 | 38.30 | 38.39 | 38.39 | 29,510,138 |
08 abr 2024 | 41.32 | 41.83 | 36.96 | 41.42 | 41.42 | 63,196,292 |
07 abr 2024 | 40.48 | 41.37 | 40.40 | 41.32 | 41.32 | 11,591,785 |
06 abr 2024 | 39.92 | 40.89 | 39.75 | 40.48 | 40.48 | 10,821,930 |
05 abr 2024 | 40.67 | 40.78 | 38.81 | 39.92 | 39.92 | 19,215,125 |
04 abr 2024 | 40.23 | 41.66 | 39.49 | 40.67 | 40.67 | 16,844,616 |
03 abr 2024 | 39.72 | 40.93 | 38.52 | 40.23 | 40.23 | 24,106,666 |
02 abr 2024 | 43.66 | 43.72 | 38.83 | 39.72 | 39.72 | 36,228,934 |
01 abr 2024 | 45.77 | 45.85 | 42.15 | 43.66 | 43.66 | 28,910,915 |
31 mar 2024 | 44.82 | 46.39 | 44.75 | 45.77 | 45.77 | 14,924,061 |
30 mar 2024 | 44.86 | 45.53 | 44.65 | 44.82 | 44.82 | 17,777,987 |
29 mar 2024 | 45.26 | 45.63 | 44.36 | 44.86 | 44.86 | 22,055,828 |
28 mar 2024 | 45.27 | 45.80 | 44.56 | 45.26 | 45.26 | 20,088,566 |
27 mar 2024 | 46.99 | 47.51 | 44.61 | 45.27 | 45.27 | 31,347,679 |
26 mar 2024 | 47.31 | 48.89 | 45.98 | 47.00 | 47.00 | 26,450,255 |
25 mar 2024 | 46.27 | 48.87 | 45.99 | 47.31 | 47.31 | 31,750,021 |
24 mar 2024 | 44.80 | 46.46 | 44.36 | 46.27 | 46.27 | 19,274,038 |
23 mar 2024 | 44.45 | 46.09 | 43.98 | 44.80 | 44.80 | 19,544,683 |
22 mar 2024 | 46.56 | 47.11 | 43.28 | 44.45 | 44.45 | 24,306,830 |
21 mar 2024 | 47.88 | 48.46 | 45.27 | 46.56 | 46.56 | 39,480,365 |
20 mar 2024 | 42.68 | 47.99 | 41.48 | 47.88 | 47.88 | 42,223,657 |
19 mar 2024 | 48.34 | 48.91 | 41.99 | 42.68 | 42.68 | 55,122,316 |
18 mar 2024 | 50.59 | 50.96 | 47.31 | 48.34 | 48.34 | 31,127,998 |
17 mar 2024 | 48.89 | 51.37 | 47.24 | 50.91 | 50.91 | 38,669,721 |
16 mar 2024 | 53.07 | 53.68 | 48.02 | 48.89 | 48.89 | 51,669,216 |
15 mar 2024 | 56.65 | 57.18 | 50.27 | 53.07 | 53.07 | 72,755,041 |
14 mar 2024 | 61.08 | 61.19 | 53.97 | 56.65 | 56.65 | 66,169,332 |
13 mar 2024 | 57.96 | 62.70 | 57.88 | 61.08 | 61.08 | 70,420,616 |
12 mar 2024 | 58.72 | 59.13 | 54.73 | 57.96 | 57.96 | 68,598,824 |
11 mar 2024 | 54.43 | 58.81 | 52.70 | 58.72 | 58.72 | 55,250,395 |
10 mar 2024 | 55.86 | 56.93 | 53.08 | 54.43 | 54.43 | 39,070,390 |
09 mar 2024 | 56.25 | 57.33 | 55.33 | 55.86 | 55.86 | 29,208,366 |
08 mar 2024 | 57.08 | 58.40 | 55.35 | 56.25 | 56.25 | 52,886,420 |
07 mar 2024 | 53.23 | 58.29 | 51.87 | 57.08 | 57.08 | 67,545,627 |
06 mar 2024 | 50.74 | 54.49 | 49.19 | 53.23 | 53.23 | 71,383,419 |
05 mar 2024 | 56.44 | 58.53 | 43.30 | 50.75 | 50.75 | 99,222,267 |
04 mar 2024 | 58.86 | 59.84 | 55.07 | 56.44 | 56.44 | 58,103,491 |
03 mar 2024 | 58.36 | 59.17 | 55.82 | 58.85 | 58.85 | 54,196,769 |
02 mar 2024 | 55.85 | 58.37 | 55.20 | 58.37 | 58.37 | 63,436,898 |
01 mar 2024 | 50.91 | 57.40 | 50.85 | 55.84 | 55.84 | 95,092,555 |
29 feb 2024 | 51.27 | 53.38 | 49.52 | 50.94 | 50.94 | 69,710,581 |
28 feb 2024 | 51.98 | 53.46 | 48.26 | 51.27 | 51.27 | 61,834,790 |
27 feb 2024 | 51.77 | 53.76 | 51.12 | 51.99 | 51.99 | 44,727,176 |
26 feb 2024 | 51.66 | 52.65 | 49.86 | 51.78 | 51.78 | 39,867,032 |
25 feb 2024 | 50.53 | 51.77 | 49.66 | 51.66 | 51.66 | 39,580,629 |
24 feb 2024 | 46.62 | 50.91 | 45.88 | 50.53 | 50.53 | 80,068,800 |
23 feb 2024 | 46.19 | 47.23 | 44.91 | 46.61 | 46.61 | 54,898,110 |
22 feb 2024 | 46.15 | 47.24 | 45.04 | 46.18 | 46.18 | 32,052,987 |
21 feb 2024 | 47.93 | 47.98 | 44.35 | 46.15 | 46.15 | 27,446,488 |
20 feb 2024 | 49.00 | 49.62 | 45.79 | 47.93 | 47.93 | 45,162,387 |
19 feb 2024 | 48.26 | 49.79 | 47.80 | 49.00 | 49.00 | 42,452,508 |
18 feb 2024 | 44.35 | 48.50 | 44.01 | 48.25 | 48.25 | 36,809,931 |
17 feb 2024 | 44.79 | 44.89 | 43.36 | 44.35 | 44.35 | 21,224,544 |
16 feb 2024 | 44.60 | 46.12 | 43.76 | 44.79 | 44.79 | 29,730,416 |
15 feb 2024 | 43.64 | 45.06 | 43.46 | 44.60 | 44.60 | 25,466,778 |
14 feb 2024 | 42.01 | 43.88 | 41.70 | 43.64 | 43.64 | 25,335,285 |
13 feb 2024 | 43.84 | 43.90 | 41.39 | 42.01 | 42.01 | 25,823,430 |
12 feb 2024 | 41.69 | 43.98 | 41.14 | 43.84 | 43.84 | 19,842,506 |
11 feb 2024 | 43.49 | 43.99 | 41.31 | 41.69 | 41.69 | 23,544,345 |
10 feb 2024 | 45.45 | 45.92 | 43.35 | 43.50 | 43.50 | 24,826,598 |
09 feb 2024 | 44.77 | 45.90 | 44.73 | 45.45 | 45.45 | 12,613,115 |
08 feb 2024 | 44.71 | 45.49 | 44.57 | 44.77 | 44.77 | 13,121,424 |
07 feb 2024 | 43.45 | 45.05 | 43.11 | 44.70 | 44.70 | 9,635,335 |
06 feb 2024 | 42.73 | 43.83 | 42.68 | 43.45 | 43.45 | 10,565,874 |
05 feb 2024 | 42.29 | 43.34 | 41.86 | 42.73 | 42.73 | 7,927,607 |
04 feb 2024 | 43.12 | 43.23 | 42.14 | 42.29 | 42.29 | 8,024,881 |
03 feb 2024 | 43.46 | 43.87 | 43.06 | 43.12 | 43.12 | 9,436,338 |
02 feb 2024 | 42.90 | 43.83 | 42.79 | 43.46 | 43.46 | 12,990,223 |
01 feb 2024 | 42.72 | 43.01 | 41.78 | 42.90 | 42.90 | 13,076,637 |
31 ene 2024 | 44.49 | 44.63 | 42.40 | 42.72 | 42.72 | 15,303,228 |
30 ene 2024 | 44.47 | 45.42 | 43.74 | 44.49 | 44.49 | 17,399,806 |
29 ene 2024 | 43.26 | 44.57 | 42.68 | 44.47 | 44.47 | 11,806,333 |
28 ene 2024 | 43.71 | 44.38 | 42.96 | 43.26 | 43.26 | 11,738,177 |
27 ene 2024 | 43.80 | 43.99 | 43.16 | 43.71 | 43.71 | 9,824,624 |
26 ene 2024 | 42.48 | 44.05 | 42.09 | 43.80 | 43.80 | 15,705,133 |
25 ene 2024 | 41.95 | 42.63 | 41.23 | 42.48 | 42.48 | 16,932,757 |
24 ene 2024 | 40.68 | 42.03 | 40.13 | 41.94 | 41.94 | 19,916,696 |
23 ene 2024 | 42.79 | 43.71 | 39.21 | 40.69 | 40.69 | 27,820,108 |
22 ene 2024 | 45.99 | 46.41 | 42.73 | 42.79 | 42.79 | 21,132,585 |
21 ene 2024 | 47.00 | 47.18 | 45.98 | 45.98 | 45.98 | 13,582,102 |
20 ene 2024 | 46.95 | 47.20 | 46.37 | 47.00 | 47.00 | 13,963,066 |
19 ene 2024 | 49.91 | 49.95 | 45.15 | 46.95 | 46.95 | 32,882,976 |
*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. |