Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 40.67 | 41.79 | 40.55 | 41.33 | 41.33 | 1,382,000 |
16 may 2024 | 41.19 | 42.21 | 41.01 | 42.04 | 42.04 | 1,521,700 |
15 may 2024 | 41.35 | 41.48 | 40.16 | 40.64 | 40.64 | 905,200 |
14 may 2024 | 40.21 | 41.68 | 40.00 | 41.29 | 41.29 | 1,395,100 |
13 may 2024 | 40.23 | 41.00 | 39.67 | 40.70 | 40.70 | 969,700 |
10 may 2024 | 40.33 | 40.40 | 39.74 | 39.95 | 39.95 | 1,136,300 |
09 may 2024 | 39.39 | 39.95 | 39.00 | 39.86 | 39.86 | 771,500 |
08 may 2024 | 39.42 | 40.30 | 39.15 | 39.89 | 39.89 | 1,287,700 |
07 may 2024 | 40.74 | 40.79 | 39.61 | 40.17 | 40.17 | 1,768,200 |
06 may 2024 | 41.46 | 42.06 | 40.88 | 40.93 | 40.93 | 1,391,600 |
03 may 2024 | 40.59 | 41.27 | 40.44 | 40.98 | 40.98 | 1,936,500 |
02 may 2024 | 38.35 | 40.20 | 38.35 | 39.74 | 39.74 | 1,761,100 |
01 may 2024 | 36.63 | 38.03 | 36.43 | 37.49 | 37.49 | 2,230,600 |
30 abr 2024 | 37.71 | 38.51 | 36.59 | 36.71 | 36.71 | 2,788,000 |
29 abr 2024 | 39.94 | 39.98 | 39.05 | 39.42 | 39.42 | 1,540,900 |
26 abr 2024 | 40.40 | 40.86 | 39.89 | 40.06 | 40.06 | 859,600 |
25 abr 2024 | 38.97 | 39.87 | 38.81 | 39.74 | 39.74 | 688,700 |
24 abr 2024 | 39.42 | 39.87 | 38.86 | 39.16 | 39.16 | 840,800 |
23 abr 2024 | 38.41 | 39.41 | 38.41 | 38.65 | 38.65 | 927,200 |
22 abr 2024 | 37.74 | 37.91 | 37.25 | 37.75 | 37.75 | 968,100 |
19 abr 2024 | 37.03 | 37.14 | 36.61 | 36.89 | 36.89 | 1,192,700 |
18 abr 2024 | 38.15 | 38.15 | 37.20 | 37.36 | 37.36 | 667,000 |
17 abr 2024 | 38.47 | 38.63 | 37.57 | 37.74 | 37.74 | 712,500 |
16 abr 2024 | 37.87 | 38.55 | 37.54 | 38.24 | 38.24 | 1,007,100 |
15 abr 2024 | 38.45 | 39.02 | 38.06 | 38.59 | 38.59 | 1,016,600 |
12 abr 2024 | 38.32 | 38.48 | 37.42 | 37.48 | 37.48 | 1,218,800 |
11 abr 2024 | 40.00 | 40.07 | 39.17 | 39.39 | 39.39 | 1,308,500 |
10 abr 2024 | 40.22 | 40.59 | 39.53 | 39.82 | 39.82 | 1,520,000 |
09 abr 2024 | 40.89 | 41.09 | 39.57 | 39.99 | 39.99 | 1,400,800 |
08 abr 2024 | 40.81 | 41.22 | 40.26 | 40.57 | 40.57 | 3,067,000 |
05 abr 2024 | 40.30 | 40.67 | 39.99 | 40.60 | 40.60 | 1,192,100 |
04 abr 2024 | 41.19 | 41.19 | 39.99 | 40.26 | 40.26 | 1,943,000 |
03 abr 2024 | 39.32 | 41.07 | 39.05 | 41.05 | 41.05 | 1,726,900 |
02 abr 2024 | 39.81 | 40.34 | 39.55 | 40.32 | 40.32 | 1,791,700 |
01 abr 2024 | 39.00 | 39.93 | 39.00 | 39.10 | 39.10 | 1,532,700 |
28 mar 2024 | 38.60 | 39.20 | 38.30 | 38.70 | 38.70 | 2,670,800 |
27 mar 2024 | 38.46 | 38.79 | 38.20 | 38.65 | 38.65 | 1,104,100 |
26 mar 2024 | 37.62 | 38.77 | 37.31 | 38.65 | 38.65 | 1,803,000 |
25 mar 2024 | 38.00 | 38.14 | 37.42 | 37.56 | 37.56 | 1,149,400 |
22 mar 2024 | 37.00 | 38.14 | 36.95 | 37.80 | 37.80 | 1,621,600 |
21 mar 2024 | 39.00 | 39.16 | 37.05 | 37.22 | 37.22 | 2,099,200 |
20 mar 2024 | 40.00 | 40.21 | 38.32 | 39.20 | 39.20 | 2,990,000 |
19 mar 2024 | 39.20 | 39.80 | 38.98 | 39.74 | 39.74 | 1,703,000 |
18 mar 2024 | 39.47 | 39.47 | 38.70 | 39.00 | 39.00 | 1,125,600 |
15 mar 2024 | 38.52 | 39.32 | 38.50 | 39.09 | 39.09 | 3,490,300 |
14 mar 2024 | 39.00 | 39.00 | 38.14 | 38.68 | 38.68 | 1,589,400 |
13 mar 2024 | 37.89 | 39.70 | 37.89 | 39.31 | 39.31 | 2,787,400 |
12 mar 2024 | 37.39 | 38.53 | 37.23 | 38.02 | 38.02 | 2,910,600 |
11 mar 2024 | 35.68 | 36.20 | 35.37 | 36.04 | 36.04 | 1,183,400 |
08 mar 2024 | 34.27 | 35.12 | 34.27 | 34.74 | 34.74 | 1,413,400 |
07 mar 2024 | 34.01 | 34.48 | 33.82 | 34.46 | 34.46 | 1,055,300 |
06 mar 2024 | 35.53 | 35.72 | 34.15 | 34.33 | 34.33 | 1,636,100 |
05 mar 2024 | 33.46 | 34.97 | 33.31 | 34.43 | 34.43 | 1,466,400 |
04 mar 2024 | 35.24 | 35.29 | 33.88 | 34.07 | 34.07 | 2,478,500 |
01 mar 2024 | 36.90 | 37.00 | 35.71 | 36.03 | 36.03 | 1,585,200 |
29 feb 2024 | 37.88 | 38.40 | 36.41 | 36.56 | 36.56 | 2,201,300 |
28 feb 2024 | 37.18 | 37.88 | 36.95 | 37.56 | 37.56 | 1,883,100 |
27 feb 2024 | 38.62 | 38.62 | 37.59 | 37.60 | 37.60 | 2,049,000 |
26 feb 2024 | 39.08 | 39.12 | 37.57 | 37.61 | 37.61 | 2,294,400 |
23 feb 2024 | 38.30 | 39.56 | 38.21 | 39.39 | 39.39 | 3,380,100 |
22 feb 2024 | 36.95 | 37.70 | 36.79 | 37.58 | 37.58 | 2,201,000 |
21 feb 2024 | 37.02 | 37.37 | 35.89 | 36.73 | 36.73 | 2,908,800 |
20 feb 2024 | 37.24 | 37.41 | 35.90 | 35.97 | 35.97 | 2,698,300 |
16 feb 2024 | 37.15 | 37.59 | 36.46 | 36.94 | 36.94 | 2,451,500 |
15 feb 2024 | 33.84 | 36.24 | 33.77 | 36.17 | 36.17 | 10,175,200 |
14 feb 2024 | 32.54 | 33.47 | 32.33 | 33.47 | 33.47 | 1,394,000 |
13 feb 2024 | 31.96 | 32.30 | 31.78 | 31.89 | 31.89 | 787,200 |
12 feb 2024 | 31.95 | 32.85 | 31.90 | 32.30 | 32.30 | 1,559,600 |
09 feb 2024 | 32.17 | 32.17 | 31.44 | 31.89 | 31.89 | 791,600 |
08 feb 2024 | 31.93 | 32.27 | 31.74 | 31.97 | 31.97 | 2,119,900 |
07 feb 2024 | 31.87 | 32.20 | 31.60 | 31.93 | 31.93 | 1,637,100 |
06 feb 2024 | 32.94 | 33.03 | 32.39 | 32.68 | 32.68 | 1,583,100 |
05 feb 2024 | 31.30 | 31.89 | 31.02 | 31.64 | 31.64 | 1,680,400 |
02 feb 2024 | 31.10 | 31.45 | 31.00 | 31.20 | 31.20 | 1,298,500 |
01 feb 2024 | 31.87 | 31.99 | 31.49 | 31.80 | 31.80 | 1,350,900 |
31 ene 2024 | 31.55 | 32.24 | 31.38 | 31.77 | 31.77 | 2,132,900 |
30 ene 2024 | 32.88 | 33.08 | 31.85 | 31.90 | 31.90 | 1,202,800 |
29 ene 2024 | 34.00 | 34.20 | 32.97 | 33.58 | 33.58 | 1,151,900 |
26 ene 2024 | 33.66 | 34.22 | 33.55 | 33.93 | 33.93 | 743,400 |
25 ene 2024 | 33.78 | 34.51 | 33.54 | 33.77 | 33.77 | 1,220,900 |
24 ene 2024 | 33.94 | 34.13 | 33.04 | 33.30 | 33.30 | 1,736,100 |
23 ene 2024 | 32.50 | 33.25 | 32.16 | 32.86 | 32.86 | 1,629,400 |
22 ene 2024 | 30.61 | 31.30 | 30.20 | 31.17 | 31.17 | 2,370,000 |
19 ene 2024 | 31.03 | 31.87 | 30.79 | 31.82 | 31.82 | 1,490,200 |
18 ene 2024 | 31.42 | 32.11 | 31.22 | 31.42 | 31.42 | 2,515,900 |
17 ene 2024 | 31.13 | 31.60 | 30.65 | 30.93 | 30.93 | 3,030,600 |
16 ene 2024 | 32.23 | 32.99 | 32.18 | 32.36 | 32.36 | 3,760,900 |
12 ene 2024 | 32.78 | 33.65 | 32.78 | 33.02 | 33.02 | 1,118,100 |
11 ene 2024 | 33.07 | 33.22 | 32.51 | 33.20 | 33.20 | 2,025,300 |
10 ene 2024 | 31.32 | 32.59 | 31.24 | 32.40 | 32.40 | 2,355,400 |
09 ene 2024 | 31.54 | 31.80 | 31.14 | 31.24 | 31.24 | 2,216,900 |
08 ene 2024 | 32.81 | 32.83 | 32.20 | 32.32 | 32.32 | 2,411,000 |
05 ene 2024 | 33.41 | 33.98 | 33.12 | 33.67 | 33.67 | 1,334,800 |
04 ene 2024 | 32.83 | 33.52 | 32.47 | 33.48 | 33.48 | 1,682,200 |
03 ene 2024 | 32.62 | 33.56 | 32.40 | 33.50 | 33.50 | 1,471,900 |
02 ene 2024 | 32.42 | 32.85 | 32.07 | 32.77 | 32.77 | 1,717,300 |
29 dic 2023 | 33.53 | 33.62 | 33.36 | 33.44 | 33.44 | 681,500 |
28 dic 2023 | 33.57 | 33.64 | 33.19 | 33.30 | 33.30 | 746,600 |
27 dic 2023 | 32.96 | 33.16 | 32.45 | 33.03 | 33.03 | 1,017,400 |
26 dic 2023 | 34.20 | 34.20 | 32.95 | 33.10 | 33.10 | 1,741,900 |
*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. |