Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | 133,500 |
27 may 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 73,200 |
22 may 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 30,300 |
21 may 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 45,000 |
20 may 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 25,800 |
17 may 2024 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 52,500 |
16 may 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1,045,800 |
15 may 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 656,600 |
14 may 2024 | 27.00 | 33.00 | 27.00 | 33.00 | 33.00 | 1,444,200 |
13 may 2024 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | 642,700 |
08 may 2024 | 35.00 | 37.00 | 33.00 | 33.00 | 33.00 | 1,109,100 |
07 may 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1,064,700 |
06 may 2024 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 619,600 |
03 may 2024 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 104,900 |
02 may 2024 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 346,800 |
30 abr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 403,900 |
29 abr 2024 | 39.00 | 39.00 | 33.00 | 33.00 | 33.00 | 360,500 |
26 abr 2024 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 364,900 |
25 abr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 378,300 |
24 abr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1,041,500 |
23 abr 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 2,850,200 |
22 abr 2024 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 1,543,400 |
19 abr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2,242,200 |
18 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 6,140,100 |
17 abr 2024 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | 7,304,800 |
16 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 8,232,900 |
05 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1,476,000 |
04 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 8,183,700 |
03 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,010,100 |
02 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,924,800 |
01 abr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 946,300 |
28 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1,229,700 |
27 mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1,148,400 |
26 mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
25 mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
22 mar 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 6,246,000 |
21 mar 2024 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 6,109,900 |
20 mar 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2,569,300 |
19 mar 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 3,160,700 |
18 mar 2024 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,819,600 |
15 mar 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 3,867,500 |
14 mar 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,070,900 |
13 mar 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 11,361,500 |
08 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 147,700 |
07 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 63,500 |
06 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 263,500 |
05 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 424,600 |
04 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 147,700 |
01 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 670,500 |
29 feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,997,800 |
28 feb 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,723,700 |
27 feb 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,950,200 |
26 feb 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 400,700 |
23 feb 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 2,060,700 |
22 feb 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,715,200 |
21 feb 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 2,852,400 |
20 feb 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1,880,100 |
19 feb 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,517,700 |
16 feb 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 692,600 |
15 feb 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,927,900 |
13 feb 2024 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 3,671,700 |
12 feb 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 726,200 |
07 feb 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 707,500 |
06 feb 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 347,000 |
05 feb 2024 | 53.00 | 56.00 | 53.00 | 54.00 | 54.00 | 1,186,800 |
02 feb 2024 | 54.00 | 56.00 | 53.00 | 56.00 | 56.00 | 2,790,200 |
01 feb 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 2,453,900 |
31 ene 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 825,500 |
30 ene 2024 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 1,642,500 |
29 ene 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1,489,300 |
26 ene 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1,177,400 |
25 ene 2024 | 55.00 | 56.00 | 52.00 | 54.00 | 54.00 | 2,437,000 |
24 ene 2024 | 52.00 | 56.00 | 52.00 | 54.00 | 54.00 | 3,428,600 |
23 ene 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,284,200 |
22 ene 2024 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 2,313,900 |
19 ene 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1,822,100 |
18 ene 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1,365,200 |
17 ene 2024 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1,958,700 |
16 ene 2024 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1,148,400 |
15 ene 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
12 ene 2024 | 50.00 | 54.00 | 50.00 | 52.00 | 52.00 | 3,879,600 |
11 ene 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 2,261,400 |
10 ene 2024 | 51.00 | 56.00 | 50.00 | 54.00 | 54.00 | 10,540,300 |
09 ene 2024 | 56.00 | 56.00 | 51.00 | 51.00 | 51.00 | 12,559,900 |
08 ene 2024 | 58.00 | 58.00 | 54.00 | 56.00 | 56.00 | 5,124,400 |
05 ene 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 2,198,200 |
04 ene 2024 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | 1,394,100 |
03 ene 2024 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | 1,725,700 |
02 ene 2024 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | 1,655,700 |
29 dic 2023 | 58.00 | 61.00 | 56.00 | 61.00 | 61.00 | 3,299,000 |
28 dic 2023 | 55.00 | 59.00 | 55.00 | 58.00 | 58.00 | 4,283,400 |
27 dic 2023 | 56.00 | 59.00 | 56.00 | 56.00 | 56.00 | 1,757,300 |
22 dic 2023 | 56.00 | 61.00 | 53.00 | 56.00 | 56.00 | 7,054,700 |
21 dic 2023 | 60.00 | 63.00 | 56.00 | 56.00 | 56.00 | 9,597,700 |
20 dic 2023 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | 4,148,800 |
19 dic 2023 | 59.00 | 63.00 | 54.00 | 62.00 | 62.00 | 67,797,500 |
18 dic 2023 | 56.00 | 60.00 | 55.00 | 59.00 | 59.00 | 24,876,200 |
15 dic 2023 | 55.00 | 56.00 | 53.00 | 56.00 | 56.00 | 10,334,800 |
14 dic 2023 | 52.00 | 54.00 | 51.00 | 54.00 | 54.00 | 5,663,500 |
13 dic 2023 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | 4,989,100 |
*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. |