Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 27.73 | 28.07 | 27.59 | 27.92 | 27.92 | 38,534 |
03 may 2024 | 27.26 | 27.60 | 26.92 | 27.54 | 27.54 | 36,600 |
02 may 2024 | 26.32 | 26.93 | 25.95 | 26.90 | 26.90 | 61,500 |
01 may 2024 | 24.94 | 26.05 | 24.89 | 25.98 | 25.98 | 82,500 |
30 abr 2024 | 25.79 | 25.84 | 24.87 | 24.92 | 24.92 | 41,100 |
29 abr 2024 | 26.20 | 26.59 | 25.84 | 25.87 | 25.87 | 65,200 |
26 abr 2024 | 25.44 | 26.06 | 25.23 | 26.01 | 26.01 | 22,100 |
25 abr 2024 | 25.45 | 25.56 | 25.07 | 25.37 | 25.37 | 34,700 |
24 abr 2024 | 25.95 | 26.25 | 25.60 | 25.73 | 25.73 | 47,200 |
23 abr 2024 | 25.08 | 26.31 | 25.08 | 26.13 | 26.13 | 80,800 |
22 abr 2024 | 25.41 | 25.42 | 24.80 | 25.07 | 25.07 | 79,100 |
19 abr 2024 | 25.10 | 25.66 | 25.10 | 25.50 | 25.50 | 48,700 |
18 abr 2024 | 25.38 | 25.73 | 25.20 | 25.28 | 25.28 | 50,000 |
17 abr 2024 | 25.81 | 25.89 | 25.26 | 25.41 | 25.41 | 45,300 |
16 abr 2024 | 25.04 | 25.63 | 24.75 | 25.42 | 25.42 | 53,300 |
15 abr 2024 | 26.09 | 26.52 | 25.28 | 25.42 | 25.42 | 47,700 |
12 abr 2024 | 27.29 | 27.29 | 25.89 | 25.94 | 25.94 | 56,400 |
11 abr 2024 | 28.47 | 28.47 | 27.17 | 27.30 | 27.30 | 48,500 |
10 abr 2024 | 28.84 | 29.13 | 27.96 | 28.30 | 28.30 | 105,500 |
09 abr 2024 | 29.00 | 29.49 | 28.64 | 29.49 | 29.49 | 58,300 |
08 abr 2024 | 29.34 | 29.47 | 28.89 | 29.00 | 29.00 | 67,000 |
05 abr 2024 | 29.45 | 29.45 | 28.60 | 29.15 | 29.15 | 60,200 |
04 abr 2024 | 31.09 | 31.20 | 29.24 | 29.34 | 29.34 | 49,800 |
03 abr 2024 | 30.83 | 31.35 | 30.52 | 30.76 | 30.76 | 46,700 |
02 abr 2024 | 32.48 | 32.48 | 30.86 | 30.86 | 30.86 | 75,300 |
01 abr 2024 | 32.02 | 32.62 | 31.79 | 32.55 | 32.55 | 107,200 |
28 mar 2024 | 31.11 | 32.96 | 31.07 | 31.97 | 31.97 | 327,000 |
27 mar 2024 | 31.41 | 32.30 | 30.50 | 30.83 | 30.83 | 343,000 |
26 mar 2024 | 30.40 | 31.80 | 30.26 | 31.48 | 31.48 | 90,000 |
25 mar 2024 | 30.09 | 30.77 | 29.92 | 30.45 | 30.45 | 102,900 |
22 mar 2024 | 29.11 | 30.12 | 28.97 | 30.09 | 30.09 | 105,500 |
21 mar 2024 | 26.98 | 29.86 | 26.93 | 29.26 | 29.26 | 258,300 |
20 mar 2024 | 26.25 | 27.14 | 24.89 | 26.47 | 26.47 | 461,400 |
19 mar 2024 | 23.75 | 25.36 | 23.75 | 24.73 | 24.73 | 225,200 |
18 mar 2024 | 26.56 | 26.70 | 23.91 | 23.91 | 23.91 | 174,800 |
15 mar 2024 | 26.17 | 27.14 | 26.17 | 26.43 | 26.43 | 151,700 |
14 mar 2024 | 25.98 | 26.36 | 25.59 | 26.35 | 26.35 | 182,600 |
13 mar 2024 | 25.16 | 25.98 | 25.16 | 25.83 | 25.83 | 112,600 |
12 mar 2024 | 25.16 | 25.23 | 24.67 | 25.16 | 25.16 | 43,900 |
11 mar 2024 | 24.86 | 25.26 | 24.57 | 25.23 | 25.23 | 47,000 |
08 mar 2024 | 25.55 | 25.69 | 24.89 | 24.91 | 24.91 | 40,600 |
07 mar 2024 | 25.39 | 25.71 | 25.03 | 25.31 | 25.31 | 56,900 |
06 mar 2024 | 25.36 | 25.61 | 24.82 | 25.29 | 25.29 | 59,600 |
05 mar 2024 | 25.13 | 25.56 | 24.97 | 25.28 | 25.28 | 51,000 |
04 mar 2024 | 25.06 | 25.70 | 24.95 | 25.17 | 25.17 | 93,000 |
01 mar 2024 | 25.18 | 25.18 | 24.69 | 25.00 | 25.00 | 39,900 |
29 feb 2024 | 25.55 | 25.88 | 24.95 | 24.99 | 24.99 | 68,300 |
28 feb 2024 | 25.17 | 25.61 | 24.88 | 25.21 | 25.21 | 58,800 |
27 feb 2024 | 25.49 | 25.73 | 25.24 | 25.26 | 25.26 | 39,400 |
26 feb 2024 | 25.27 | 25.59 | 25.26 | 25.34 | 25.34 | 25,700 |
23 feb 2024 | 24.60 | 25.30 | 24.60 | 25.21 | 25.21 | 29,700 |
22 feb 2024 | 24.87 | 25.02 | 24.44 | 24.65 | 24.65 | 46,300 |
21 feb 2024 | 24.87 | 25.01 | 24.71 | 24.88 | 24.88 | 47,600 |
20 feb 2024 | 25.45 | 25.54 | 24.17 | 24.87 | 24.87 | 71,700 |
16 feb 2024 | 25.84 | 26.36 | 25.65 | 25.74 | 25.74 | 76,100 |
15 feb 2024 | 25.61 | 26.27 | 25.61 | 26.17 | 26.17 | 76,300 |
14 feb 2024 | 25.34 | 25.49 | 24.60 | 25.44 | 25.44 | 48,200 |
13 feb 2024 | 25.30 | 25.78 | 24.77 | 25.05 | 25.05 | 113,600 |
12 feb 2024 | 25.26 | 26.04 | 25.19 | 25.80 | 25.80 | 146,500 |
09 feb 2024 | 25.33 | 25.39 | 24.97 | 25.26 | 25.26 | 40,500 |
08 feb 2024 | 25.01 | 25.21 | 24.81 | 25.11 | 25.11 | 33,900 |
07 feb 2024 | 24.04 | 25.33 | 23.81 | 24.85 | 24.85 | 145,500 |
06 feb 2024 | 23.66 | 24.17 | 23.66 | 24.04 | 24.04 | 42,700 |
05 feb 2024 | 23.63 | 23.78 | 23.41 | 23.48 | 23.48 | 52,500 |
02 feb 2024 | 23.14 | 24.43 | 23.14 | 23.83 | 23.83 | 74,700 |
01 feb 2024 | 23.42 | 23.79 | 23.06 | 23.40 | 23.40 | 42,300 |
31 ene 2024 | 24.41 | 24.68 | 23.31 | 23.31 | 23.31 | 63,600 |
30 ene 2024 | 24.32 | 24.54 | 24.00 | 24.45 | 24.45 | 49,500 |
29 ene 2024 | 24.41 | 24.54 | 23.93 | 24.35 | 24.35 | 36,600 |
26 ene 2024 | 24.52 | 24.61 | 24.23 | 24.40 | 24.40 | 37,000 |
25 ene 2024 | 24.22 | 24.41 | 23.80 | 24.24 | 24.24 | 84,900 |
24 ene 2024 | 24.95 | 24.95 | 24.02 | 24.09 | 24.09 | 53,900 |
23 ene 2024 | 25.30 | 25.37 | 24.67 | 24.68 | 24.68 | 32,900 |
22 ene 2024 | 24.46 | 25.13 | 24.46 | 25.01 | 25.01 | 82,100 |
19 ene 2024 | 24.31 | 24.36 | 23.80 | 24.33 | 24.33 | 65,900 |
18 ene 2024 | 24.08 | 24.37 | 23.74 | 24.07 | 24.07 | 68,400 |
17 ene 2024 | 23.92 | 23.99 | 23.57 | 23.82 | 23.82 | 68,900 |
16 ene 2024 | 23.63 | 24.23 | 23.63 | 23.95 | 23.95 | 135,200 |
12 ene 2024 | 23.78 | 24.50 | 23.40 | 23.63 | 23.63 | 88,400 |
11 ene 2024 | 25.06 | 25.16 | 23.34 | 23.46 | 23.46 | 120,800 |
10 ene 2024 | 24.76 | 25.15 | 24.63 | 24.95 | 24.95 | 90,500 |
09 ene 2024 | 24.94 | 25.50 | 24.75 | 24.87 | 24.87 | 98,800 |
08 ene 2024 | 24.40 | 25.02 | 24.15 | 25.02 | 25.02 | 110,400 |
05 ene 2024 | 25.34 | 25.49 | 24.30 | 24.34 | 24.34 | 107,500 |
04 ene 2024 | 24.90 | 25.76 | 24.90 | 25.44 | 25.44 | 90,600 |
03 ene 2024 | 25.20 | 25.28 | 24.72 | 24.92 | 24.92 | 111,200 |
02 ene 2024 | 25.70 | 26.06 | 25.12 | 25.36 | 25.36 | 130,000 |
29 dic 2023 | 26.03 | 26.10 | 25.17 | 25.78 | 25.78 | 266,400 |
28 dic 2023 | 26.65 | 26.66 | 26.02 | 26.14 | 26.14 | 83,800 |
27 dic 2023 | 26.37 | 26.68 | 26.06 | 26.66 | 26.66 | 68,500 |
26 dic 2023 | 26.17 | 26.63 | 26.10 | 26.42 | 26.42 | 98,300 |
22 dic 2023 | 25.47 | 26.17 | 25.19 | 26.06 | 26.06 | 127,400 |
21 dic 2023 | 25.86 | 27.14 | 25.41 | 25.91 | 25.91 | 273,300 |
20 dic 2023 | 26.10 | 26.63 | 24.83 | 24.92 | 24.92 | 160,100 |
19 dic 2023 | 25.84 | 26.29 | 25.67 | 26.12 | 26.12 | 222,300 |
18 dic 2023 | 25.63 | 26.15 | 25.36 | 25.79 | 25.79 | 127,500 |
15 dic 2023 | 25.90 | 25.91 | 25.10 | 25.47 | 25.47 | 168,400 |
14 dic 2023 | 25.92 | 26.67 | 25.44 | 25.83 | 25.83 | 160,500 |
13 dic 2023 | 25.27 | 25.71 | 24.75 | 25.41 | 25.41 | 134,900 |
12 dic 2023 | 25.21 | 25.67 | 24.92 | 25.35 | 25.35 | 85,200 |
*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. |