Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 32.41 | 32.43 | 29.78 | 30.12 | 30.12 | 135,800 |
30 may 2024 | 32.55 | 33.10 | 31.51 | 31.57 | 31.57 | 76,600 |
29 may 2024 | 33.11 | 34.07 | 32.97 | 33.43 | 33.43 | 79,600 |
28 may 2024 | 33.69 | 33.75 | 32.37 | 33.60 | 33.60 | 120,300 |
27 may 2024 | 31.80 | 33.21 | 31.80 | 32.88 | 32.88 | 87,200 |
24 may 2024 | 30.71 | 30.80 | 30.00 | 30.24 | 30.24 | 56,900 |
23 may 2024 | 31.16 | 31.48 | 29.72 | 29.85 | 29.85 | 99,900 |
22 may 2024 | 33.37 | 33.37 | 31.15 | 31.37 | 31.37 | 116,000 |
21 may 2024 | 33.37 | 34.35 | 32.80 | 33.85 | 33.85 | 106,300 |
17 may 2024 | 30.71 | 32.83 | 30.30 | 32.81 | 32.81 | 161,100 |
16 may 2024 | 28.80 | 29.15 | 28.43 | 29.00 | 29.00 | 104,500 |
15 may 2024 | 28.06 | 29.25 | 27.00 | 29.25 | 29.25 | 78,100 |
14 may 2024 | 26.81 | 27.30 | 26.63 | 27.12 | 27.12 | 48,900 |
13 may 2024 | 26.50 | 26.62 | 26.11 | 26.44 | 26.44 | 22,200 |
10 may 2024 | 26.78 | 26.85 | 26.11 | 26.35 | 26.35 | 86,400 |
09 may 2024 | 25.41 | 26.53 | 25.41 | 26.53 | 26.53 | 125,400 |
08 may 2024 | 24.60 | 25.05 | 24.51 | 24.78 | 24.78 | 48,000 |
07 may 2024 | 24.92 | 25.00 | 24.63 | 24.72 | 24.72 | 44,500 |
06 may 2024 | 24.81 | 25.04 | 24.58 | 24.98 | 24.98 | 68,100 |
03 may 2024 | 23.40 | 23.40 | 22.70 | 23.35 | 23.35 | 89,400 |
02 may 2024 | 22.85 | 23.80 | 22.80 | 23.57 | 23.57 | 90,300 |
01 may 2024 | 23.45 | 24.20 | 23.22 | 23.51 | 23.51 | 137,100 |
30 abr 2024 | 23.45 | 23.69 | 23.03 | 23.06 | 23.06 | 91,400 |
29 abr 2024 | 24.84 | 25.12 | 24.45 | 24.69 | 24.69 | 35,500 |
26 abr 2024 | 25.39 | 25.40 | 24.63 | 24.77 | 24.77 | 51,500 |
25 abr 2024 | 24.74 | 25.40 | 24.68 | 25.10 | 25.10 | 46,400 |
24 abr 2024 | 24.84 | 24.98 | 24.63 | 24.81 | 24.81 | 20,900 |
23 abr 2024 | 24.38 | 25.03 | 24.38 | 24.96 | 24.96 | 68,400 |
22 abr 2024 | 24.92 | 25.44 | 24.64 | 24.88 | 24.88 | 105,800 |
19 abr 2024 | 27.04 | 27.85 | 27.04 | 27.61 | 27.61 | 54,100 |
18 abr 2024 | 27.40 | 27.49 | 26.73 | 26.91 | 26.91 | 69,000 |
17 abr 2024 | 27.52 | 27.93 | 26.66 | 26.92 | 26.92 | 62,500 |
16 abr 2024 | 27.35 | 27.35 | 26.40 | 26.80 | 26.80 | 56,000 |
15 abr 2024 | 27.73 | 28.11 | 26.63 | 28.07 | 28.07 | 69,500 |
12 abr 2024 | 28.95 | 29.80 | 26.30 | 26.47 | 26.47 | 183,200 |
11 abr 2024 | 26.60 | 27.30 | 26.00 | 27.30 | 27.30 | 58,400 |
10 abr 2024 | 25.94 | 27.46 | 25.60 | 26.12 | 26.12 | 141,100 |
09 abr 2024 | 26.75 | 27.05 | 25.74 | 26.68 | 26.68 | 108,200 |
08 abr 2024 | 25.90 | 26.20 | 25.02 | 26.09 | 26.09 | 151,300 |
05 abr 2024 | 24.23 | 25.50 | 24.07 | 25.29 | 25.29 | 163,000 |
04 abr 2024 | 24.39 | 25.12 | 24.01 | 24.22 | 24.22 | 123,500 |
03 abr 2024 | 23.81 | 24.76 | 23.69 | 24.75 | 24.75 | 177,600 |
02 abr 2024 | 22.03 | 23.06 | 22.00 | 23.01 | 23.01 | 116,000 |
01 abr 2024 | 21.81 | 21.81 | 20.80 | 21.18 | 21.18 | 115,400 |
28 mar 2024 | 20.49 | 21.05 | 20.35 | 20.98 | 20.98 | 161,300 |
27 mar 2024 | 20.34 | 20.61 | 20.31 | 20.56 | 20.56 | 147,200 |
26 mar 2024 | 20.77 | 20.77 | 20.19 | 20.25 | 20.25 | 60,400 |
25 mar 2024 | 20.79 | 21.02 | 20.68 | 20.70 | 20.70 | 58,900 |
22 mar 2024 | 20.90 | 21.10 | 20.65 | 20.71 | 20.71 | 37,000 |
21 mar 2024 | 21.82 | 21.82 | 20.70 | 20.86 | 20.86 | 104,300 |
20 mar 2024 | 21.02 | 22.37 | 21.00 | 22.16 | 22.16 | 130,300 |
19 mar 2024 | 21.18 | 21.25 | 20.88 | 21.15 | 21.15 | 59,600 |
18 mar 2024 | 21.78 | 21.80 | 21.36 | 21.41 | 21.41 | 149,100 |
15 mar 2024 | 21.65 | 22.04 | 21.58 | 21.68 | 21.68 | 144,800 |
14 mar 2024 | 21.41 | 21.46 | 20.96 | 21.10 | 21.10 | 65,300 |
13 mar 2024 | 20.34 | 21.34 | 20.28 | 21.21 | 21.21 | 103,000 |
12 mar 2024 | 20.16 | 20.17 | 19.75 | 19.91 | 19.91 | 62,500 |
11 mar 2024 | 20.37 | 20.57 | 20.23 | 20.44 | 20.44 | 39,300 |
08 mar 2024 | 20.22 | 20.53 | 20.07 | 20.17 | 20.17 | 39,600 |
07 mar 2024 | 20.10 | 20.53 | 20.10 | 20.30 | 20.30 | 35,600 |
06 mar 2024 | 19.56 | 20.20 | 19.56 | 19.99 | 19.99 | 83,600 |
05 mar 2024 | 19.75 | 19.92 | 19.20 | 19.20 | 19.20 | 65,300 |
04 mar 2024 | 18.79 | 19.61 | 18.76 | 19.56 | 19.56 | 73,700 |
01 mar 2024 | 17.70 | 18.54 | 17.45 | 18.38 | 18.38 | 98,200 |
29 feb 2024 | 17.61 | 17.69 | 17.45 | 17.62 | 17.62 | 29,900 |
28 feb 2024 | 17.27 | 17.31 | 17.13 | 17.31 | 17.31 | 15,800 |
27 feb 2024 | 17.60 | 17.62 | 17.25 | 17.33 | 17.33 | 47,400 |
26 feb 2024 | 17.44 | 17.55 | 17.31 | 17.43 | 17.43 | 80,600 |
23 feb 2024 | 17.75 | 18.17 | 17.59 | 18.09 | 18.09 | 65,500 |
22 feb 2024 | 17.95 | 18.01 | 17.78 | 17.80 | 17.80 | 24,300 |
21 feb 2024 | 18.29 | 18.29 | 17.84 | 18.07 | 18.07 | 34,800 |
20 feb 2024 | 18.46 | 18.46 | 18.20 | 18.23 | 18.23 | 11,100 |
16 feb 2024 | 18.28 | 19.00 | 18.00 | 18.88 | 18.88 | 43,400 |
15 feb 2024 | 17.89 | 18.28 | 17.89 | 18.07 | 18.07 | 30,500 |
14 feb 2024 | 16.90 | 17.39 | 16.89 | 17.24 | 17.24 | 51,300 |
13 feb 2024 | 17.18 | 17.18 | 16.69 | 16.81 | 16.81 | 63,300 |
12 feb 2024 | 17.58 | 17.91 | 17.57 | 17.81 | 17.81 | 11,500 |
09 feb 2024 | 17.44 | 17.67 | 17.31 | 17.66 | 17.66 | 15,900 |
08 feb 2024 | 17.25 | 17.70 | 17.17 | 17.66 | 17.66 | 37,500 |
07 feb 2024 | 17.29 | 17.44 | 17.08 | 17.10 | 17.10 | 40,100 |
06 feb 2024 | 17.22 | 17.48 | 17.22 | 17.43 | 17.43 | 37,900 |
05 feb 2024 | 17.30 | 17.44 | 17.20 | 17.32 | 17.32 | 43,300 |
02 feb 2024 | 17.58 | 17.90 | 17.40 | 17.85 | 17.85 | 43,400 |
01 feb 2024 | 18.21 | 18.78 | 18.15 | 18.65 | 18.65 | 49,900 |
31 ene 2024 | 18.75 | 18.88 | 18.08 | 18.08 | 18.08 | 69,500 |
30 ene 2024 | 18.86 | 18.88 | 18.30 | 18.68 | 18.68 | 52,300 |
29 ene 2024 | 18.34 | 18.74 | 18.05 | 18.71 | 18.71 | 36,700 |
26 ene 2024 | 18.00 | 18.10 | 17.94 | 18.08 | 18.08 | 7,700 |
25 ene 2024 | 18.17 | 18.42 | 17.97 | 18.22 | 18.22 | 53,500 |
24 ene 2024 | 18.26 | 18.26 | 17.80 | 17.86 | 17.86 | 47,000 |
23 ene 2024 | 17.38 | 17.54 | 17.32 | 17.54 | 17.54 | 59,000 |
22 ene 2024 | 16.80 | 17.24 | 16.75 | 16.93 | 16.93 | 73,400 |
19 ene 2024 | 17.87 | 17.91 | 17.59 | 17.75 | 17.75 | 66,200 |
18 ene 2024 | 17.60 | 18.03 | 17.53 | 18.02 | 18.02 | 25,900 |
17 ene 2024 | 17.99 | 18.00 | 17.69 | 17.76 | 17.76 | 76,200 |
16 ene 2024 | 18.63 | 18.69 | 18.25 | 18.35 | 18.35 | 119,900 |
15 ene 2024 | 18.70 | 18.86 | 18.68 | 18.86 | 18.86 | 39,900 |
12 ene 2024 | 19.06 | 19.32 | 18.64 | 18.72 | 18.72 | 55,700 |
11 ene 2024 | 18.35 | 18.45 | 17.68 | 18.06 | 18.06 | 79,300 |
10 ene 2024 | 18.31 | 18.44 | 18.19 | 18.31 | 18.31 | 96,100 |
*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. |