Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 42.02 | 42.05 | 41.90 | 41.99 | 41.99 | 22,315 |
16 may 2024 | 41.97 | 42.01 | 41.62 | 41.66 | 41.66 | 135,700 |
15 may 2024 | 41.84 | 41.93 | 41.78 | 41.93 | 41.93 | 49,900 |
14 may 2024 | 41.68 | 41.86 | 41.65 | 41.84 | 41.84 | 30,700 |
13 may 2024 | 41.40 | 41.50 | 41.35 | 41.49 | 41.49 | 115,600 |
10 may 2024 | 41.63 | 41.67 | 41.44 | 41.47 | 41.47 | 29,200 |
09 may 2024 | 41.32 | 41.63 | 41.32 | 41.61 | 41.61 | 52,000 |
08 may 2024 | 41.33 | 41.53 | 41.30 | 41.47 | 41.47 | 232,400 |
07 may 2024 | 41.80 | 41.84 | 41.70 | 41.76 | 41.76 | 243,400 |
06 may 2024 | 41.88 | 42.02 | 41.82 | 42.02 | 42.02 | 31,800 |
03 may 2024 | 41.27 | 41.50 | 41.18 | 41.49 | 41.49 | 49,200 |
02 may 2024 | 41.42 | 41.43 | 41.00 | 41.08 | 41.08 | 542,000 |
01 may 2024 | 41.59 | 41.77 | 41.36 | 41.39 | 41.39 | 224,000 |
30 abr 2024 | 41.85 | 41.93 | 41.51 | 41.54 | 41.54 | 213,100 |
29 abr 2024 | 41.44 | 41.46 | 41.24 | 41.35 | 41.35 | 33,900 |
26 abr 2024 | 41.02 | 41.48 | 41.00 | 41.48 | 41.48 | 57,300 |
25 abr 2024 | 40.20 | 40.57 | 40.12 | 40.52 | 40.52 | 37,600 |
24 abr 2024 | 41.02 | 41.05 | 40.85 | 41.04 | 41.04 | 134,000 |
23 abr 2024 | 40.57 | 40.78 | 40.53 | 40.73 | 40.73 | 310,300 |
22 abr 2024 | 40.42 | 40.75 | 40.39 | 40.64 | 40.64 | 66,300 |
19 abr 2024 | 40.32 | 40.39 | 40.10 | 40.17 | 40.17 | 145,500 |
18 abr 2024 | 40.50 | 40.71 | 40.39 | 40.42 | 40.42 | 258,200 |
17 abr 2024 | 40.66 | 40.73 | 40.32 | 40.42 | 40.42 | 646,300 |
16 abr 2024 | 41.06 | 41.12 | 40.87 | 40.93 | 40.93 | 460,800 |
15 abr 2024 | 41.99 | 42.02 | 41.34 | 41.37 | 41.37 | 93,200 |
12 abr 2024 | 41.44 | 41.59 | 41.25 | 41.30 | 41.30 | 39,200 |
11 abr 2024 | 41.70 | 41.87 | 41.46 | 41.84 | 41.84 | 44,400 |
10 abr 2024 | 41.30 | 41.47 | 41.19 | 41.35 | 41.35 | 105,000 |
09 abr 2024 | 41.90 | 41.90 | 41.50 | 41.71 | 41.71 | 58,800 |
08 abr 2024 | 41.58 | 41.70 | 41.54 | 41.54 | 41.54 | 40,200 |
05 abr 2024 | 41.21 | 41.35 | 41.12 | 41.27 | 41.27 | 63,100 |
04 abr 2024 | 41.88 | 41.88 | 41.02 | 41.02 | 41.02 | 524,100 |
03 abr 2024 | 41.35 | 41.66 | 41.35 | 41.59 | 41.59 | 160,200 |
02 abr 2024 | 41.22 | 41.27 | 41.06 | 41.25 | 41.25 | 84,400 |
01 abr 2024 | 41.51 | 41.52 | 41.35 | 41.50 | 41.50 | 218,100 |
28 mar 2024 | 41.89 | 42.08 | 41.87 | 42.05 | 42.05 | 480,800 |
27 mar 2024 | 42.10 | 42.15 | 41.98 | 42.14 | 42.14 | 83,000 |
26 mar 2024 | 42.06 | 42.18 | 42.00 | 42.03 | 42.03 | 79,700 |
25 mar 2024 | 41.75 | 41.92 | 41.71 | 41.82 | 41.82 | 88,300 |
22 mar 2024 | 42.32 | 42.36 | 42.23 | 42.29 | 42.29 | 125,000 |
21 mar 2024 | 42.22 | 42.37 | 42.16 | 42.36 | 42.36 | 196,700 |
20 mar 2024 | 41.91 | 42.01 | 41.78 | 41.97 | 41.97 | 155,200 |
19 mar 2024 | 41.35 | 41.67 | 41.30 | 41.58 | 41.58 | 64,800 |
18 mar 2024 | 40.84 | 41.00 | 40.77 | 41.00 | 41.00 | 138,000 |
15 mar 2024 | 40.11 | 40.34 | 40.11 | 40.30 | 40.30 | 550,500 |
14 mar 2024 | 40.00 | 40.02 | 39.66 | 39.79 | 39.79 | 154,500 |
13 mar 2024 | 39.75 | 39.84 | 39.69 | 39.84 | 39.84 | 89,700 |
12 mar 2024 | 39.89 | 40.19 | 39.81 | 40.15 | 40.15 | 199,600 |
11 mar 2024 | 39.84 | 39.85 | 39.61 | 39.73 | 39.73 | 369,500 |
08 mar 2024 | 40.86 | 40.96 | 40.60 | 40.63 | 40.63 | 198,300 |
07 mar 2024 | 40.97 | 41.08 | 40.89 | 41.02 | 41.02 | 99,700 |
06 mar 2024 | 41.33 | 41.50 | 41.24 | 41.37 | 41.37 | 122,000 |
05 mar 2024 | 41.05 | 41.13 | 40.81 | 40.88 | 40.88 | 70,900 |
04 mar 2024 | 40.89 | 40.92 | 40.76 | 40.83 | 40.83 | 88,300 |
01 mar 2024 | 40.85 | 40.98 | 40.77 | 40.98 | 40.98 | 164,200 |
29 feb 2024 | 40.23 | 40.23 | 39.98 | 40.19 | 40.19 | 77,700 |
28 feb 2024 | 40.09 | 40.20 | 40.04 | 40.09 | 40.09 | 36,300 |
27 feb 2024 | 40.24 | 40.35 | 40.23 | 40.31 | 40.31 | 64,300 |
26 feb 2024 | 40.40 | 40.41 | 40.23 | 40.28 | 40.28 | 88,100 |
23 feb 2024 | 40.20 | 40.31 | 40.20 | 40.23 | 40.23 | 68,100 |
22 feb 2024 | 40.09 | 40.18 | 40.02 | 40.14 | 40.14 | 350,500 |
21 feb 2024 | 39.42 | 39.53 | 39.33 | 39.44 | 39.44 | 391,900 |
20 feb 2024 | 39.44 | 39.50 | 39.32 | 39.45 | 39.45 | 62,400 |
16 feb 2024 | 39.41 | 39.50 | 39.27 | 39.35 | 39.35 | 314,200 |
15 feb 2024 | 39.04 | 39.31 | 39.00 | 39.26 | 39.26 | 263,900 |
14 feb 2024 | 38.95 | 39.06 | 38.84 | 39.06 | 39.06 | 271,200 |
13 feb 2024 | 39.09 | 39.15 | 38.81 | 38.95 | 38.95 | 216,500 |
12 feb 2024 | 38.57 | 38.83 | 38.57 | 38.71 | 38.71 | 58,300 |
09 feb 2024 | 38.38 | 38.52 | 38.34 | 38.52 | 38.52 | 43,000 |
08 feb 2024 | 38.31 | 38.37 | 38.14 | 38.37 | 38.37 | 298,300 |
07 feb 2024 | 38.11 | 38.19 | 38.02 | 38.18 | 38.18 | 44,300 |
06 feb 2024 | 37.85 | 37.97 | 37.71 | 37.81 | 37.81 | 154,900 |
05 feb 2024 | 38.10 | 38.16 | 37.92 | 38.04 | 38.04 | 77,400 |
02 feb 2024 | 37.91 | 38.17 | 37.84 | 38.16 | 38.16 | 233,300 |
01 feb 2024 | 37.65 | 37.85 | 37.42 | 37.84 | 37.84 | 264,100 |
31 ene 2024 | 37.89 | 37.89 | 37.58 | 37.66 | 37.66 | 112,900 |
30 ene 2024 | 37.54 | 37.62 | 37.50 | 37.59 | 37.59 | 69,400 |
29 ene 2024 | 37.65 | 37.69 | 37.50 | 37.66 | 37.66 | 40,900 |
26 ene 2024 | 37.35 | 37.49 | 37.31 | 37.35 | 37.35 | 403,300 |
25 ene 2024 | 37.65 | 37.65 | 37.45 | 37.61 | 37.61 | 310,400 |
24 ene 2024 | 37.57 | 37.79 | 37.53 | 37.65 | 37.65 | 248,400 |
23 ene 2024 | 37.67 | 37.81 | 37.65 | 37.80 | 37.80 | 99,100 |
22 ene 2024 | 37.93 | 38.08 | 37.91 | 38.04 | 38.04 | 53,500 |
19 ene 2024 | 37.48 | 37.64 | 37.38 | 37.62 | 37.62 | 93,900 |
18 ene 2024 | 37.28 | 37.54 | 37.28 | 37.54 | 37.54 | 84,500 |
17 ene 2024 | 37.07 | 37.21 | 37.01 | 37.21 | 37.21 | 316,300 |
16 ene 2024 | 37.54 | 37.61 | 37.37 | 37.46 | 37.46 | 94,100 |
12 ene 2024 | 37.14 | 37.24 | 37.09 | 37.17 | 37.17 | 194,700 |
11 ene 2024 | 37.11 | 37.11 | 36.75 | 36.91 | 36.91 | 87,400 |
10 ene 2024 | 36.55 | 36.71 | 36.55 | 36.65 | 36.65 | 146,700 |
09 ene 2024 | 35.58 | 35.78 | 35.53 | 35.77 | 35.77 | 69,000 |
08 ene 2024 | 35.56 | 35.88 | 35.47 | 35.88 | 35.88 | 122,200 |
05 ene 2024 | 35.55 | 35.74 | 35.48 | 35.50 | 35.50 | 102,900 |
04 ene 2024 | 35.21 | 35.37 | 35.19 | 35.19 | 35.19 | 171,900 |
03 ene 2024 | 34.96 | 35.08 | 34.92 | 34.95 | 34.95 | 29,000 |
02 ene 2024 | 34.79 | 35.03 | 34.73 | 34.82 | 34.82 | 48,000 |
29 dic 2023 | 35.12 | 35.12 | 34.79 | 34.91 | 34.91 | 69,400 |
28 dic 2023 | 34.92 | 34.99 | 34.73 | 34.90 | 34.90 | 66,100 |
27 dic 2023 | 34.79 | 34.89 | 34.75 | 34.79 | 34.79 | 30,000 |
26 dic 2023 | 34.62 | 34.78 | 34.61 | 34.76 | 34.76 | 13,500 |
*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. |