Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 35.94 | 37.41 | 35.87 | 36.55 | 36.55 | 973,600 |
30 may 2024 | 36.32 | 36.48 | 35.58 | 35.79 | 35.79 | 903,100 |
29 may 2024 | 37.00 | 37.23 | 35.57 | 35.91 | 35.91 | 1,151,100 |
28 may 2024 | 36.84 | 38.35 | 35.95 | 37.53 | 37.53 | 1,530,900 |
24 may 2024 | 38.70 | 40.40 | 37.44 | 37.71 | 37.71 | 2,126,900 |
23 may 2024 | 41.58 | 41.58 | 38.23 | 38.45 | 38.45 | 1,002,900 |
22 may 2024 | 40.77 | 41.78 | 39.99 | 41.38 | 41.38 | 1,284,200 |
21 may 2024 | 40.28 | 42.20 | 39.90 | 41.00 | 41.00 | 1,505,800 |
20 may 2024 | 40.67 | 41.28 | 40.30 | 40.32 | 40.32 | 596,600 |
17 may 2024 | 40.89 | 41.25 | 40.02 | 40.50 | 40.50 | 761,300 |
16 may 2024 | 42.44 | 42.82 | 41.21 | 41.53 | 41.53 | 532,200 |
15 may 2024 | 42.48 | 44.15 | 42.08 | 42.44 | 42.44 | 762,100 |
14 may 2024 | 41.36 | 41.94 | 40.76 | 41.80 | 41.80 | 373,300 |
13 may 2024 | 41.45 | 41.61 | 40.89 | 41.07 | 41.07 | 452,200 |
10 may 2024 | 40.65 | 41.23 | 40.00 | 41.17 | 41.17 | 446,800 |
09 may 2024 | 41.41 | 41.52 | 40.47 | 40.64 | 40.64 | 406,400 |
08 may 2024 | 41.81 | 42.37 | 40.57 | 41.41 | 41.41 | 550,900 |
07 may 2024 | 42.45 | 43.81 | 41.70 | 42.75 | 42.75 | 933,300 |
06 may 2024 | 42.32 | 43.29 | 41.78 | 43.09 | 43.09 | 435,300 |
03 may 2024 | 42.27 | 43.00 | 42.00 | 42.18 | 42.18 | 356,000 |
02 may 2024 | 41.86 | 42.13 | 40.91 | 41.49 | 41.49 | 473,000 |
01 may 2024 | 40.81 | 42.44 | 40.46 | 41.18 | 41.18 | 1,134,500 |
30 abr 2024 | 40.47 | 41.23 | 39.97 | 40.65 | 40.65 | 724,400 |
29 abr 2024 | 39.98 | 41.38 | 39.98 | 40.65 | 40.65 | 636,200 |
26 abr 2024 | 38.90 | 40.36 | 38.11 | 39.94 | 39.94 | 619,400 |
25 abr 2024 | 39.06 | 39.93 | 37.81 | 38.62 | 38.62 | 734,700 |
24 abr 2024 | 39.13 | 40.31 | 38.96 | 39.85 | 39.85 | 1,369,700 |
23 abr 2024 | 38.00 | 39.53 | 38.00 | 39.02 | 39.02 | 486,200 |
22 abr 2024 | 37.61 | 38.52 | 36.85 | 37.59 | 37.59 | 784,200 |
19 abr 2024 | 37.38 | 38.30 | 36.58 | 37.13 | 37.13 | 726,200 |
18 abr 2024 | 39.97 | 40.17 | 37.51 | 37.62 | 37.62 | 845,300 |
17 abr 2024 | 41.40 | 41.44 | 39.81 | 40.17 | 40.17 | 496,400 |
16 abr 2024 | 41.36 | 42.05 | 40.81 | 41.17 | 41.17 | 404,900 |
15 abr 2024 | 41.92 | 42.68 | 40.97 | 41.51 | 41.51 | 339,900 |
12 abr 2024 | 43.30 | 43.83 | 41.29 | 41.97 | 41.97 | 400,700 |
11 abr 2024 | 42.67 | 43.60 | 42.20 | 43.46 | 43.46 | 533,800 |
10 abr 2024 | 41.34 | 42.42 | 41.09 | 42.30 | 42.30 | 532,600 |
09 abr 2024 | 42.11 | 42.71 | 41.70 | 42.57 | 42.57 | 579,400 |
08 abr 2024 | 43.02 | 43.03 | 41.43 | 41.99 | 41.99 | 477,600 |
05 abr 2024 | 41.37 | 42.65 | 40.70 | 42.51 | 42.51 | 386,100 |
04 abr 2024 | 42.43 | 43.03 | 41.21 | 41.40 | 41.40 | 396,600 |
03 abr 2024 | 40.97 | 42.16 | 40.77 | 42.15 | 42.15 | 482,800 |
02 abr 2024 | 42.00 | 42.72 | 41.35 | 41.50 | 41.50 | 661,600 |
01 abr 2024 | 43.84 | 44.25 | 42.37 | 42.52 | 42.52 | 636,500 |
28 mar 2024 | 43.53 | 44.17 | 42.84 | 43.88 | 43.88 | 729,100 |
27 mar 2024 | 42.90 | 43.55 | 42.54 | 43.31 | 43.31 | 634,600 |
26 mar 2024 | 42.79 | 43.23 | 42.13 | 42.51 | 42.51 | 695,700 |
25 mar 2024 | 42.78 | 43.69 | 42.22 | 42.31 | 42.31 | 670,400 |
22 mar 2024 | 45.32 | 45.32 | 42.99 | 43.03 | 43.03 | 583,000 |
21 mar 2024 | 45.84 | 46.40 | 45.23 | 45.63 | 45.63 | 967,400 |
20 mar 2024 | 44.02 | 44.89 | 42.71 | 44.81 | 44.81 | 633,600 |
19 mar 2024 | 43.35 | 45.30 | 42.83 | 44.31 | 44.31 | 704,700 |
18 mar 2024 | 43.90 | 44.44 | 43.21 | 43.46 | 43.46 | 889,000 |
15 mar 2024 | 44.49 | 45.41 | 43.84 | 44.30 | 44.30 | 2,110,500 |
14 mar 2024 | 45.31 | 45.92 | 43.96 | 44.80 | 44.80 | 832,200 |
13 mar 2024 | 44.78 | 45.77 | 44.38 | 45.71 | 45.71 | 535,200 |
12 mar 2024 | 43.58 | 46.07 | 43.00 | 44.76 | 44.76 | 597,500 |
11 mar 2024 | 45.49 | 45.66 | 43.44 | 43.58 | 43.58 | 677,300 |
08 mar 2024 | 46.27 | 47.44 | 45.00 | 45.56 | 45.56 | 508,500 |
07 mar 2024 | 46.59 | 46.99 | 45.18 | 45.23 | 45.23 | 814,100 |
06 mar 2024 | 45.56 | 47.72 | 45.29 | 46.36 | 46.36 | 534,800 |
05 mar 2024 | 46.47 | 46.94 | 44.66 | 44.83 | 44.83 | 516,700 |
04 mar 2024 | 46.46 | 47.37 | 45.97 | 46.77 | 46.77 | 552,000 |
01 mar 2024 | 44.75 | 46.97 | 44.75 | 46.22 | 46.22 | 742,500 |
29 feb 2024 | 45.26 | 45.63 | 44.57 | 44.70 | 44.70 | 1,150,500 |
28 feb 2024 | 44.81 | 45.38 | 44.27 | 44.57 | 44.57 | 787,800 |
27 feb 2024 | 46.10 | 46.49 | 44.33 | 45.41 | 45.41 | 919,300 |
26 feb 2024 | 45.77 | 46.95 | 45.52 | 46.18 | 46.18 | 654,200 |
23 feb 2024 | 44.89 | 46.55 | 44.60 | 45.88 | 45.88 | 768,300 |
22 feb 2024 | 44.59 | 45.67 | 44.13 | 44.55 | 44.55 | 852,700 |
21 feb 2024 | 44.48 | 44.89 | 43.47 | 44.29 | 44.29 | 714,200 |
20 feb 2024 | 46.62 | 47.19 | 42.82 | 44.01 | 44.01 | 674,500 |
16 feb 2024 | 46.22 | 47.44 | 46.10 | 47.13 | 47.13 | 568,000 |
15 feb 2024 | 46.86 | 47.74 | 46.38 | 46.44 | 46.44 | 801,300 |
14 feb 2024 | 45.32 | 46.66 | 44.85 | 46.58 | 46.58 | 615,200 |
13 feb 2024 | 45.04 | 45.97 | 44.44 | 44.75 | 44.75 | 829,800 |
12 feb 2024 | 45.96 | 46.86 | 45.42 | 46.48 | 46.48 | 724,400 |
09 feb 2024 | 45.60 | 46.41 | 44.63 | 45.89 | 45.89 | 757,800 |
08 feb 2024 | 43.41 | 45.36 | 42.91 | 44.80 | 44.80 | 959,900 |
07 feb 2024 | 43.20 | 43.94 | 42.39 | 43.51 | 43.51 | 734,500 |
06 feb 2024 | 43.39 | 43.71 | 42.68 | 43.18 | 43.18 | 1,029,400 |
05 feb 2024 | 43.90 | 44.13 | 42.83 | 43.59 | 43.59 | 956,700 |
02 feb 2024 | 43.90 | 44.95 | 43.32 | 44.33 | 44.33 | 659,100 |
01 feb 2024 | 43.66 | 45.00 | 43.49 | 44.53 | 44.53 | 906,400 |
31 ene 2024 | 43.11 | 44.27 | 42.96 | 43.53 | 43.53 | 560,600 |
30 ene 2024 | 44.18 | 44.18 | 42.30 | 43.27 | 43.27 | 569,500 |
29 ene 2024 | 42.19 | 44.27 | 42.07 | 44.22 | 44.22 | 653,700 |
26 ene 2024 | 42.71 | 42.72 | 41.86 | 42.19 | 42.19 | 601,400 |
25 ene 2024 | 42.11 | 43.19 | 41.76 | 42.50 | 42.50 | 1,105,100 |
24 ene 2024 | 42.97 | 42.97 | 41.47 | 41.54 | 41.54 | 751,800 |
23 ene 2024 | 42.61 | 42.87 | 41.59 | 42.66 | 42.66 | 772,300 |
22 ene 2024 | 41.03 | 42.80 | 40.53 | 42.47 | 42.47 | 3,830,700 |
19 ene 2024 | 41.78 | 41.79 | 40.19 | 41.03 | 41.03 | 688,900 |
18 ene 2024 | 40.91 | 41.63 | 40.21 | 41.50 | 41.50 | 747,900 |
17 ene 2024 | 40.80 | 41.34 | 40.04 | 40.85 | 40.85 | 853,000 |
16 ene 2024 | 39.60 | 40.88 | 39.30 | 40.52 | 40.52 | 1,301,100 |
12 ene 2024 | 37.37 | 40.14 | 36.96 | 39.74 | 39.74 | 2,833,800 |
11 ene 2024 | 36.75 | 37.25 | 35.66 | 36.93 | 36.93 | 4,714,600 |
10 ene 2024 | 35.94 | 36.96 | 35.50 | 36.90 | 36.90 | 2,019,300 |
09 ene 2024 | 36.17 | 36.67 | 35.35 | 35.89 | 35.89 | 948,800 |
*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. |