Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 32.44 | 32.47 | 32.22 | 32.41 | 32.41 | 658,900 |
24 jun 2024 | 31.75 | 31.95 | 31.73 | 31.82 | 31.82 | 832,100 |
21 jun 2024 | 31.34 | 31.40 | 31.25 | 31.37 | 31.37 | 512,500 |
20 jun 2024 | 31.51 | 31.61 | 31.42 | 31.55 | 31.55 | 583,300 |
18 jun 2024 | 31.68 | 31.89 | 31.66 | 31.81 | 31.81 | 525,800 |
17 jun 2024 | 31.33 | 31.72 | 31.23 | 31.65 | 31.65 | 954,700 |
14 jun 2024 | 31.79 | 32.06 | 31.78 | 32.04 | 32.04 | 762,100 |
13 jun 2024 | 32.27 | 32.29 | 31.86 | 31.96 | 31.96 | 669,100 |
12 jun 2024 | 32.82 | 32.91 | 32.66 | 32.71 | 32.71 | 680,600 |
11 jun 2024 | 32.50 | 32.52 | 32.26 | 32.31 | 32.31 | 616,600 |
10 jun 2024 | 32.46 | 32.79 | 32.40 | 32.75 | 32.75 | 536,300 |
07 jun 2024 | 32.04 | 32.38 | 32.04 | 32.20 | 32.20 | 809,400 |
06 jun 2024 | 32.35 | 32.42 | 32.28 | 32.36 | 32.36 | 643,000 |
05 jun 2024 | 32.45 | 32.45 | 32.03 | 32.40 | 32.40 | 882,500 |
04 jun 2024 | 32.95 | 33.03 | 32.65 | 32.71 | 32.71 | 872,200 |
03 jun 2024 | 33.64 | 33.73 | 33.37 | 33.60 | 33.60 | 839,100 |
31 may 2024 | 33.66 | 33.96 | 33.50 | 33.92 | 33.92 | 661,100 |
30 may 2024 | 33.09 | 33.41 | 33.06 | 33.31 | 33.31 | 2,662,900 |
29 may 2024 | 32.81 | 32.98 | 32.70 | 32.79 | 32.79 | 1,115,500 |
28 may 2024 | 33.26 | 33.37 | 33.19 | 33.23 | 33.23 | 646,700 |
24 may 2024 | 33.05 | 33.25 | 32.92 | 33.24 | 33.24 | 494,400 |
23 may 2024 | 33.15 | 33.15 | 32.65 | 32.71 | 32.71 | 699,000 |
22 may 2024 | 33.16 | 33.24 | 33.01 | 33.08 | 33.08 | 446,700 |
21 may 2024 | 33.54 | 33.58 | 33.31 | 33.38 | 33.38 | 582,300 |
20 may 2024 | 33.90 | 34.05 | 33.79 | 33.86 | 33.86 | 1,118,600 |
17 may 2024 | 33.30 | 33.32 | 33.09 | 33.24 | 33.24 | 616,200 |
16 may 2024 | 33.00 | 33.14 | 32.82 | 32.82 | 32.82 | 1,109,800 |
15 may 2024 | 33.69 | 33.89 | 33.66 | 33.84 | 33.84 | 712,500 |
14 may 2024 | 33.50 | 33.63 | 33.35 | 33.52 | 33.52 | 830,900 |
13 may 2024 | 33.95 | 34.06 | 33.78 | 33.79 | 33.79 | 843,500 |
10 may 2024 | 34.19 | 34.55 | 33.65 | 33.78 | 33.78 | 1,069,700 |
09 may 2024 | 33.78 | 33.97 | 33.77 | 33.94 | 33.94 | 826,800 |
08 may 2024 | 33.77 | 33.97 | 33.64 | 33.88 | 33.88 | 739,900 |
07 may 2024 | 34.70 | 34.70 | 34.31 | 34.33 | 34.33 | 796,900 |
06 may 2024 | 34.71 | 34.99 | 34.71 | 34.96 | 34.96 | 495,000 |
03 may 2024 | 34.62 | 34.77 | 34.45 | 34.59 | 34.59 | 743,800 |
02 may 2024 | 34.25 | 34.46 | 34.12 | 34.36 | 34.36 | 646,700 |
01 may 2024 | 33.92 | 34.17 | 33.78 | 33.82 | 33.82 | 964,200 |
30 abr 2024 | 34.28 | 34.39 | 33.99 | 33.99 | 33.99 | 1,152,500 |
29 abr 2024 | 33.99 | 34.11 | 33.95 | 34.10 | 34.10 | 888,000 |
26 abr 2024 | 33.64 | 33.90 | 33.63 | 33.85 | 33.85 | 1,287,500 |
25 abr 2024 | 33.55 | 33.73 | 33.31 | 33.65 | 33.65 | 1,147,200 |
24 abr 2024 | 34.70 | 34.70 | 34.33 | 34.41 | 34.41 | 699,300 |
23 abr 2024 | 34.41 | 34.60 | 34.34 | 34.58 | 34.58 | 790,800 |
22 abr 2024 | 34.21 | 34.65 | 34.18 | 34.55 | 34.55 | 1,001,500 |
19 abr 2024 | 34.11 | 34.25 | 33.96 | 34.14 | 34.14 | 1,009,300 |
18 abr 2024 | 34.75 | 34.78 | 34.43 | 34.45 | 34.45 | 953,100 |
17 abr 2024 | 34.96 | 35.03 | 34.55 | 34.71 | 34.71 | 776,800 |
16 abr 2024 | 35.34 | 35.36 | 35.08 | 35.13 | 35.13 | 1,023,000 |
15 abr 2024 | 36.51 | 36.52 | 35.77 | 35.86 | 35.86 | 1,007,100 |
12 abr 2024 | 36.41 | 36.49 | 36.07 | 36.10 | 36.10 | 1,009,700 |
11 abr 2024 | 36.76 | 36.78 | 36.34 | 36.65 | 36.65 | 491,100 |
10 abr 2024 | 36.80 | 36.80 | 36.50 | 36.58 | 36.58 | 833,200 |
09 abr 2024 | 37.28 | 37.34 | 36.85 | 37.04 | 37.04 | 906,500 |
08 abr 2024 | 36.90 | 37.26 | 36.85 | 37.01 | 37.01 | 678,200 |
05 abr 2024 | 36.32 | 36.77 | 36.32 | 36.70 | 36.70 | 1,009,400 |
04 abr 2024 | 36.60 | 36.89 | 36.18 | 36.20 | 36.20 | 835,400 |
03 abr 2024 | 36.24 | 36.59 | 36.24 | 36.42 | 36.42 | 1,080,000 |
02 abr 2024 | 36.32 | 36.45 | 36.22 | 36.34 | 36.34 | 933,000 |
01 abr 2024 | 36.92 | 36.92 | 36.63 | 36.83 | 36.83 | 1,026,500 |
28 mar 2024 | 37.20 | 37.24 | 37.08 | 37.23 | 37.23 | 600,800 |
27 mar 2024 | 37.30 | 37.34 | 37.06 | 37.32 | 37.32 | 1,217,800 |
26 mar 2024 | 37.32 | 37.37 | 37.19 | 37.28 | 37.28 | 1,903,800 |
25 mar 2024 | 37.32 | 37.44 | 37.17 | 37.28 | 37.28 | 654,000 |
22 mar 2024 | 37.66 | 37.90 | 37.60 | 37.68 | 37.68 | 1,312,500 |
21 mar 2024 | 37.29 | 37.49 | 37.20 | 37.44 | 37.44 | 1,361,200 |
20 mar 2024 | 36.85 | 37.16 | 36.85 | 37.08 | 37.08 | 3,765,800 |
19 mar 2024 | 36.80 | 37.06 | 36.78 | 36.85 | 36.85 | 1,371,900 |
18 mar 2024 | 36.56 | 36.67 | 36.36 | 36.43 | 36.43 | 2,260,600 |
15 mar 2024 | 35.90 | 36.18 | 35.86 | 36.06 | 36.06 | 1,121,800 |
14 mar 2024 | 35.43 | 35.50 | 35.18 | 35.24 | 35.24 | 668,400 |
13 mar 2024 | 35.01 | 35.17 | 35.00 | 35.16 | 35.16 | 620,600 |
12 mar 2024 | 35.13 | 35.27 | 34.99 | 35.20 | 35.20 | 627,700 |
11 mar 2024 | 35.00 | 35.05 | 34.60 | 34.68 | 34.68 | 1,077,400 |
08 mar 2024 | 35.80 | 35.97 | 35.49 | 35.52 | 35.52 | 844,600 |
07 mar 2024 | 35.33 | 35.50 | 35.20 | 35.44 | 35.44 | 1,148,600 |
06 mar 2024 | 36.46 | 36.61 | 36.20 | 36.24 | 36.24 | 3,007,300 |
05 mar 2024 | 35.93 | 36.05 | 35.76 | 35.78 | 35.78 | 1,610,400 |
04 mar 2024 | 35.91 | 36.09 | 35.82 | 35.98 | 35.98 | 1,124,400 |
01 mar 2024 | 35.88 | 36.10 | 35.88 | 36.07 | 36.07 | 895,700 |
29 feb 2024 | 35.72 | 35.78 | 35.43 | 35.59 | 35.59 | 573,500 |
28 feb 2024 | 35.28 | 35.49 | 35.21 | 35.37 | 35.37 | 503,000 |
27 feb 2024 | 35.50 | 35.50 | 35.17 | 35.25 | 35.25 | 695,600 |
26 feb 2024 | 35.69 | 35.82 | 35.58 | 35.66 | 35.66 | 698,100 |
23 feb 2024 | 35.79 | 35.90 | 35.68 | 35.82 | 35.82 | 756,400 |
22 feb 2024 | 35.68 | 36.03 | 35.54 | 35.74 | 35.74 | 1,623,800 |
21 feb 2024 | 34.79 | 34.97 | 34.73 | 34.94 | 34.94 | 1,011,200 |
20 feb 2024 | 34.80 | 34.85 | 34.53 | 34.63 | 34.63 | 578,500 |
16 feb 2024 | 34.79 | 34.92 | 34.67 | 34.74 | 34.74 | 667,000 |
15 feb 2024 | 34.28 | 34.85 | 34.28 | 34.82 | 34.82 | 1,079,800 |
14 feb 2024 | 33.88 | 33.88 | 33.59 | 33.83 | 33.83 | 909,400 |
13 feb 2024 | 34.21 | 34.28 | 33.88 | 34.06 | 34.06 | 1,589,100 |
12 feb 2024 | 34.27 | 34.61 | 34.27 | 34.48 | 34.48 | 607,300 |
09 feb 2024 | 34.42 | 34.56 | 34.24 | 34.36 | 34.36 | 1,169,900 |
08 feb 2024 | 34.73 | 35.18 | 34.64 | 35.16 | 35.16 | 1,029,200 |
07 feb 2024 | 34.87 | 34.98 | 34.79 | 34.93 | 34.93 | 860,400 |
06 feb 2024 | 34.15 | 34.55 | 34.13 | 34.42 | 34.42 | 981,900 |
05 feb 2024 | 34.07 | 34.11 | 33.56 | 33.86 | 33.86 | 1,398,300 |
02 feb 2024 | 33.49 | 33.56 | 33.28 | 33.53 | 33.53 | 852,300 |
01 feb 2024 | 33.67 | 33.82 | 33.41 | 33.77 | 33.77 | 710,200 |
*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. |