Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 may 2024 | 24.97 | 25.09 | 24.46 | 24.53 | 24.53 | 97,406,904 |
03 may 2024 | 23.44 | 25.03 | 22.98 | 24.96 | 24.96 | 100,979,788 |
02 may 2024 | 23.67 | 23.67 | 22.66 | 23.44 | 23.44 | 85,418,186 |
01 may 2024 | 23.73 | 24.15 | 22.06 | 23.67 | 23.67 | 131,539,415 |
30 abr 2024 | 25.87 | 26.18 | 22.88 | 23.73 | 23.73 | 117,566,678 |
29 abr 2024 | 25.77 | 26.17 | 24.97 | 25.87 | 25.87 | 81,680,764 |
28 abr 2024 | 25.93 | 26.75 | 25.66 | 25.77 | 25.77 | 50,519,320 |
27 abr 2024 | 25.52 | 26.28 | 24.85 | 25.92 | 25.92 | 62,352,941 |
26 abr 2024 | 26.52 | 26.72 | 25.40 | 25.52 | 25.52 | 64,616,386 |
25 abr 2024 | 26.44 | 27.08 | 25.59 | 26.52 | 26.52 | 73,697,879 |
24 abr 2024 | 28.03 | 29.34 | 26.19 | 26.44 | 26.44 | 110,785,035 |
23 abr 2024 | 28.65 | 29.15 | 27.63 | 28.03 | 28.03 | 87,280,516 |
22 abr 2024 | 28.24 | 29.42 | 27.99 | 28.65 | 28.65 | 95,375,584 |
21 abr 2024 | 29.73 | 29.80 | 27.87 | 28.24 | 28.24 | 89,914,848 |
20 abr 2024 | 28.14 | 29.86 | 27.43 | 29.73 | 29.73 | 121,323,457 |
19 abr 2024 | 27.68 | 28.73 | 25.09 | 28.15 | 28.15 | 167,832,946 |
18 abr 2024 | 26.05 | 28.85 | 24.82 | 27.68 | 27.68 | 176,999,923 |
17 abr 2024 | 25.01 | 28.10 | 24.27 | 26.05 | 26.05 | 220,985,251 |
16 abr 2024 | 24.44 | 25.51 | 23.28 | 25.01 | 25.01 | 146,419,979 |
15 abr 2024 | 26.07 | 27.43 | 23.46 | 24.44 | 24.44 | 222,856,863 |
14 abr 2024 | 23.36 | 26.42 | 22.65 | 26.07 | 26.07 | 284,747,968 |
13 abr 2024 | 26.75 | 27.17 | 19.58 | 23.36 | 23.36 | 379,186,483 |
12 abr 2024 | 31.96 | 32.43 | 23.27 | 26.75 | 26.75 | 323,546,060 |
11 abr 2024 | 33.13 | 33.40 | 31.63 | 31.96 | 31.96 | 92,520,617 |
10 abr 2024 | 33.15 | 33.37 | 31.85 | 33.13 | 33.13 | 111,630,041 |
09 abr 2024 | 35.67 | 35.84 | 32.99 | 33.15 | 33.15 | 126,135,066 |
08 abr 2024 | 35.25 | 36.41 | 34.55 | 35.67 | 35.67 | 113,972,160 |
07 abr 2024 | 34.84 | 36.14 | 34.78 | 35.25 | 35.25 | 105,690,563 |
06 abr 2024 | 34.29 | 35.76 | 33.68 | 34.84 | 34.84 | 123,919,841 |
05 abr 2024 | 32.77 | 34.73 | 30.75 | 34.29 | 34.29 | 133,275,800 |
04 abr 2024 | 32.95 | 34.10 | 32.00 | 32.77 | 32.77 | 113,822,374 |
03 abr 2024 | 32.57 | 34.64 | 31.63 | 32.95 | 32.95 | 163,923,526 |
02 abr 2024 | 34.24 | 34.24 | 31.25 | 32.57 | 32.57 | 178,234,114 |
01 abr 2024 | 36.81 | 37.23 | 33.41 | 34.24 | 34.24 | 171,942,719 |
31 mar 2024 | 35.84 | 37.64 | 35.74 | 36.81 | 36.81 | 92,102,801 |
30 mar 2024 | 36.69 | 37.10 | 35.74 | 35.84 | 35.84 | 74,309,887 |
29 mar 2024 | 38.41 | 38.59 | 36.38 | 36.69 | 36.69 | 106,246,389 |
28 mar 2024 | 37.98 | 38.78 | 37.26 | 38.41 | 38.41 | 130,208,264 |
27 mar 2024 | 39.04 | 39.59 | 37.38 | 37.98 | 37.98 | 179,008,196 |
26 mar 2024 | 37.87 | 41.37 | 37.82 | 39.04 | 39.04 | 231,968,027 |
25 mar 2024 | 36.49 | 38.37 | 35.96 | 37.87 | 37.87 | 163,045,677 |
24 mar 2024 | 34.99 | 36.69 | 34.95 | 36.49 | 36.49 | 88,391,341 |
23 mar 2024 | 35.17 | 36.29 | 34.83 | 34.99 | 34.99 | 88,085,229 |
22 mar 2024 | 37.10 | 37.73 | 34.51 | 35.17 | 35.17 | 170,723,310 |
21 mar 2024 | 39.14 | 39.53 | 36.84 | 37.10 | 37.10 | 173,840,335 |
20 mar 2024 | 35.88 | 39.42 | 34.29 | 39.14 | 39.14 | 245,312,189 |
19 mar 2024 | 38.47 | 39.01 | 34.28 | 35.88 | 35.88 | 296,943,406 |
18 mar 2024 | 42.82 | 42.82 | 37.91 | 38.47 | 38.47 | 258,462,979 |
17 mar 2024 | 40.79 | 43.45 | 39.39 | 42.72 | 42.72 | 259,559,115 |
16 mar 2024 | 44.29 | 48.75 | 40.11 | 40.79 | 40.79 | 364,001,554 |
15 mar 2024 | 47.95 | 48.45 | 40.90 | 44.29 | 44.29 | 445,680,421 |
14 mar 2024 | 48.31 | 52.75 | 45.98 | 47.95 | 47.95 | 574,248,569 |
13 mar 2024 | 52.04 | 52.65 | 47.81 | 48.31 | 48.31 | 371,566,354 |
12 mar 2024 | 42.59 | 52.07 | 41.50 | 52.04 | 52.04 | 748,140,670 |
11 mar 2024 | 40.12 | 43.91 | 38.70 | 42.59 | 42.59 | 277,067,998 |
10 mar 2024 | 40.95 | 41.36 | 38.92 | 40.12 | 40.12 | 148,759,184 |
09 mar 2024 | 41.57 | 42.73 | 40.65 | 40.95 | 40.95 | 160,959,539 |
08 mar 2024 | 42.89 | 44.52 | 41.08 | 41.57 | 41.57 | 227,390,265 |
07 mar 2024 | 38.81 | 44.91 | 38.81 | 42.89 | 42.89 | 372,315,392 |
06 mar 2024 | 37.75 | 39.58 | 35.90 | 38.81 | 38.81 | 243,621,793 |
05 mar 2024 | 40.69 | 42.59 | 32.69 | 37.75 | 37.75 | 459,261,791 |
04 mar 2024 | 40.73 | 41.97 | 38.70 | 40.71 | 40.71 | 312,427,628 |
03 mar 2024 | 42.76 | 42.94 | 39.86 | 40.74 | 40.74 | 232,131,419 |
02 mar 2024 | 45.26 | 46.37 | 42.30 | 42.76 | 42.76 | 224,823,328 |
01 mar 2024 | 40.90 | 45.64 | 40.63 | 45.29 | 45.29 | 298,060,527 |
29 feb 2024 | 43.63 | 45.47 | 40.00 | 40.92 | 40.92 | 440,167,575 |
28 feb 2024 | 40.06 | 43.75 | 36.38 | 43.69 | 43.69 | 586,528,057 |
27 feb 2024 | 36.72 | 40.46 | 35.95 | 40.07 | 40.07 | 306,727,778 |
26 feb 2024 | 35.77 | 37.49 | 34.92 | 36.72 | 36.72 | 191,183,920 |
25 feb 2024 | 34.64 | 35.90 | 33.63 | 35.76 | 35.76 | 109,932,941 |
24 feb 2024 | 32.93 | 34.92 | 32.59 | 34.64 | 34.64 | 91,331,047 |
23 feb 2024 | 34.09 | 34.69 | 32.09 | 32.94 | 32.94 | 149,507,791 |
22 feb 2024 | 35.10 | 35.46 | 33.75 | 34.09 | 34.09 | 179,581,465 |
21 feb 2024 | 36.48 | 36.53 | 33.67 | 35.10 | 35.10 | 183,490,706 |
20 feb 2024 | 37.58 | 39.30 | 34.91 | 36.48 | 36.48 | 314,220,891 |
19 feb 2024 | 38.88 | 39.86 | 36.78 | 37.58 | 37.58 | 248,708,004 |
18 feb 2024 | 37.78 | 39.62 | 36.53 | 38.88 | 38.88 | 290,623,771 |
17 feb 2024 | 34.53 | 37.84 | 33.61 | 37.80 | 37.80 | 273,679,220 |
16 feb 2024 | 34.12 | 35.87 | 33.57 | 34.53 | 34.53 | 256,483,130 |
15 feb 2024 | 35.41 | 36.10 | 33.35 | 34.11 | 34.11 | 220,087,145 |
14 feb 2024 | 34.71 | 36.10 | 34.31 | 35.41 | 35.41 | 169,744,897 |
13 feb 2024 | 36.93 | 37.16 | 34.50 | 34.71 | 34.71 | 199,603,104 |
12 feb 2024 | 35.14 | 37.11 | 34.15 | 36.91 | 36.91 | 193,079,020 |
11 feb 2024 | 35.02 | 36.60 | 34.72 | 35.14 | 35.14 | 134,995,631 |
10 feb 2024 | 34.86 | 36.09 | 34.25 | 35.02 | 35.02 | 119,612,695 |
09 feb 2024 | 32.79 | 35.58 | 32.76 | 34.85 | 34.85 | 190,699,697 |
08 feb 2024 | 32.93 | 34.14 | 32.58 | 32.80 | 32.80 | 115,489,960 |
07 feb 2024 | 31.17 | 33.43 | 31.17 | 32.93 | 32.93 | 108,227,466 |
06 feb 2024 | 31.91 | 32.58 | 31.02 | 31.17 | 31.17 | 104,292,436 |
05 feb 2024 | 32.30 | 33.53 | 31.43 | 31.91 | 31.91 | 92,152,179 |
04 feb 2024 | 33.02 | 33.45 | 32.27 | 32.30 | 32.30 | 72,679,077 |
03 feb 2024 | 34.61 | 34.97 | 32.57 | 33.02 | 33.02 | 91,141,652 |
02 feb 2024 | 33.86 | 35.38 | 33.55 | 34.61 | 34.61 | 119,550,452 |
01 feb 2024 | 33.89 | 34.60 | 33.19 | 33.85 | 33.85 | 115,114,654 |
31 ene 2024 | 35.44 | 36.00 | 33.39 | 33.89 | 33.89 | 174,921,547 |
30 ene 2024 | 37.44 | 38.19 | 35.35 | 35.46 | 35.46 | 226,700,298 |
29 ene 2024 | 36.38 | 39.28 | 36.20 | 37.44 | 37.44 | 223,972,003 |
28 ene 2024 | 35.05 | 38.52 | 35.05 | 36.37 | 36.37 | 185,704,545 |
27 ene 2024 | 33.78 | 35.64 | 33.65 | 35.05 | 35.05 | 96,104,054 |
26 ene 2024 | 31.80 | 34.45 | 31.15 | 33.78 | 33.78 | 115,116,163 |
*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. |