Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 dic 2023 | 35.88 | 35.94 | 35.17 | 35.50 | 35.50 | 4,435,200 |
06 dic 2023 | 36.02 | 36.38 | 35.74 | 35.94 | 35.94 | 4,577,200 |
05 dic 2023 | 35.59 | 36.23 | 35.59 | 35.64 | 35.64 | 4,869,900 |
04 dic 2023 | 35.72 | 36.15 | 35.39 | 35.81 | 35.81 | 5,755,700 |
01 dic 2023 | 37.72 | 37.79 | 35.74 | 36.30 | 36.30 | 7,735,700 |
30 nov 2023 | 37.38 | 37.47 | 36.41 | 36.95 | 36.95 | 7,716,000 |
29 nov 2023 | 39.30 | 39.58 | 38.07 | 38.24 | 38.24 | 7,588,700 |
28 nov 2023 | 40.48 | 41.00 | 40.15 | 40.30 | 40.30 | 4,028,000 |
27 nov 2023 | 40.65 | 40.82 | 39.68 | 39.71 | 39.71 | 4,147,800 |
24 nov 2023 | 41.39 | 41.50 | 40.79 | 41.27 | 41.27 | 2,750,600 |
22 nov 2023 | 41.12 | 41.29 | 40.03 | 40.69 | 40.69 | 3,473,600 |
21 nov 2023 | 41.14 | 41.53 | 40.60 | 40.80 | 40.80 | 3,854,500 |
20 nov 2023 | 40.87 | 42.35 | 40.79 | 42.30 | 42.30 | 6,204,600 |
17 nov 2023 | 41.03 | 41.71 | 40.48 | 40.80 | 40.80 | 7,811,600 |
16 nov 2023 | 38.95 | 39.46 | 38.27 | 38.87 | 38.87 | 6,367,400 |
15 nov 2023 | 40.40 | 41.42 | 40.37 | 40.53 | 40.53 | 5,387,100 |
14 nov 2023 | 39.59 | 40.08 | 39.13 | 39.85 | 39.85 | 5,174,100 |
13 nov 2023 | 38.06 | 39.62 | 38.00 | 39.46 | 39.46 | 6,057,300 |
10 nov 2023 | 37.60 | 37.69 | 36.66 | 36.96 | 36.96 | 5,035,500 |
09 nov 2023 | 39.82 | 39.88 | 37.35 | 37.65 | 37.65 | 10,656,000 |
08 nov 2023 | 38.54 | 39.47 | 38.30 | 39.36 | 39.36 | 6,338,000 |
07 nov 2023 | 39.70 | 40.03 | 39.16 | 39.90 | 39.90 | 5,382,100 |
06 nov 2023 | 39.28 | 40.14 | 38.92 | 39.42 | 39.42 | 10,596,000 |
03 nov 2023 | 36.00 | 36.75 | 35.58 | 36.36 | 36.36 | 3,730,200 |
02 nov 2023 | 35.83 | 36.02 | 35.26 | 35.33 | 35.33 | 3,556,600 |
01 nov 2023 | 34.50 | 35.28 | 34.34 | 34.99 | 34.99 | 5,021,000 |
31 oct 2023 | 34.39 | 34.49 | 33.43 | 33.81 | 33.81 | 7,905,300 |
30 oct 2023 | 35.31 | 35.64 | 34.68 | 35.12 | 35.12 | 3,906,500 |
27 oct 2023 | 35.54 | 36.10 | 34.91 | 34.99 | 34.99 | 4,257,200 |
26 oct 2023 | 34.22 | 34.80 | 33.99 | 34.55 | 34.55 | 3,201,500 |
25 oct 2023 | 34.16 | 34.49 | 33.84 | 33.90 | 33.90 | 4,610,500 |
24 oct 2023 | 33.33 | 35.00 | 33.33 | 34.78 | 34.78 | 7,248,400 |
23 oct 2023 | 31.46 | 32.74 | 31.43 | 32.47 | 32.47 | 7,495,000 |
20 oct 2023 | 31.78 | 32.49 | 31.64 | 31.89 | 31.89 | 3,606,600 |
19 oct 2023 | 32.22 | 32.76 | 31.83 | 32.38 | 32.38 | 5,223,100 |
18 oct 2023 | 33.11 | 33.25 | 32.58 | 32.75 | 32.75 | 3,340,600 |
17 oct 2023 | 33.15 | 34.03 | 33.10 | 33.40 | 33.40 | 2,929,000 |
16 oct 2023 | 33.05 | 33.66 | 32.90 | 33.52 | 33.52 | 4,239,000 |
13 oct 2023 | 34.14 | 34.54 | 33.80 | 34.30 | 34.30 | 2,877,200 |
12 oct 2023 | 34.94 | 35.40 | 34.03 | 34.48 | 34.48 | 3,267,600 |
11 oct 2023 | 35.40 | 36.29 | 34.84 | 35.42 | 35.42 | 6,544,200 |
10 oct 2023 | 34.25 | 35.10 | 33.94 | 34.85 | 34.85 | 4,173,300 |
09 oct 2023 | 34.20 | 34.37 | 33.02 | 33.44 | 33.44 | 7,837,900 |
06 oct 2023 | 34.50 | 35.09 | 34.01 | 35.01 | 35.01 | 3,454,900 |
05 oct 2023 | 34.41 | 34.65 | 33.99 | 34.19 | 34.19 | 5,939,800 |
04 oct 2023 | 34.36 | 35.23 | 34.32 | 35.17 | 35.17 | 2,961,800 |
03 oct 2023 | 34.00 | 34.97 | 33.99 | 34.64 | 34.64 | 5,430,500 |
02 oct 2023 | 35.91 | 36.07 | 34.88 | 35.19 | 35.19 | 3,558,000 |
29 sept 2023 | 35.55 | 35.74 | 35.19 | 35.65 | 35.65 | 4,592,300 |
28 sept 2023 | 33.72 | 34.78 | 33.68 | 34.53 | 34.53 | 7,167,300 |
27 sept 2023 | 35.27 | 35.27 | 34.47 | 34.96 | 34.96 | 4,309,100 |
26 sept 2023 | 35.00 | 35.54 | 34.72 | 34.81 | 34.81 | 8,604,100 |
25 sept 2023 | 36.80 | 36.80 | 35.15 | 35.36 | 35.36 | 12,919,400 |
22 sept 2023 | 40.00 | 40.11 | 39.05 | 39.28 | 39.28 | 5,693,800 |
21 sept 2023 | 38.03 | 38.77 | 37.80 | 38.28 | 38.28 | 3,390,500 |
20 sept 2023 | 39.10 | 39.47 | 38.47 | 38.59 | 38.59 | 3,224,600 |
19 sept 2023 | 38.64 | 38.87 | 38.02 | 38.39 | 38.39 | 6,533,400 |
18 sept 2023 | 39.26 | 39.88 | 38.85 | 39.68 | 39.68 | 5,582,100 |
15 sept 2023 | 40.87 | 41.44 | 40.49 | 40.65 | 40.65 | 4,928,300 |
14 sept 2023 | 40.80 | 40.90 | 40.40 | 40.68 | 40.68 | 2,047,600 |
13 sept 2023 | 39.85 | 40.77 | 39.76 | 40.48 | 40.48 | 3,220,900 |
12 sept 2023 | 39.80 | 41.25 | 39.72 | 40.70 | 40.70 | 4,810,000 |
11 sept 2023 | 39.55 | 39.80 | 38.92 | 39.56 | 39.56 | 3,914,500 |
08 sept 2023 | 38.53 | 38.79 | 38.21 | 38.40 | 38.40 | 1,962,700 |
07 sept 2023 | 38.83 | 39.10 | 38.32 | 38.57 | 38.57 | 3,613,200 |
06 sept 2023 | 39.80 | 40.28 | 39.65 | 39.91 | 39.91 | 3,404,400 |
05 sept 2023 | 40.35 | 40.50 | 38.77 | 39.82 | 39.82 | 9,106,900 |
01 sept 2023 | 42.70 | 43.19 | 41.64 | 42.33 | 42.33 | 5,685,100 |
31 ago 2023 | 41.56 | 42.13 | 41.24 | 41.65 | 41.65 | 4,188,700 |
30 ago 2023 | 40.97 | 41.98 | 40.55 | 41.97 | 41.97 | 6,781,600 |
29 ago 2023 | 41.00 | 43.37 | 40.73 | 42.91 | 42.91 | 13,192,000 |
28 ago 2023 | 39.68 | 40.15 | 39.14 | 39.81 | 39.81 | 3,856,300 |
25 ago 2023 | 38.76 | 39.40 | 38.50 | 39.26 | 39.26 | 4,174,800 |
24 ago 2023 | 39.48 | 39.80 | 38.43 | 38.83 | 38.83 | 4,533,900 |
23 ago 2023 | 38.44 | 39.28 | 38.25 | 38.94 | 38.94 | 4,107,200 |
22 ago 2023 | 40.10 | 40.24 | 38.48 | 39.13 | 39.13 | 4,556,300 |
21 ago 2023 | 38.70 | 39.91 | 38.40 | 39.80 | 39.80 | 4,525,800 |
18 ago 2023 | 38.58 | 39.33 | 38.26 | 38.83 | 38.83 | 6,314,300 |
17 ago 2023 | 42.15 | 42.20 | 40.78 | 40.82 | 40.82 | 7,074,900 |
16 ago 2023 | 39.72 | 40.69 | 39.55 | 40.30 | 40.30 | 5,501,700 |
15 ago 2023 | 40.60 | 40.80 | 39.71 | 40.60 | 40.60 | 6,722,300 |
14 ago 2023 | 39.89 | 39.98 | 38.73 | 39.95 | 39.95 | 14,146,400 |
11 ago 2023 | 41.37 | 41.40 | 39.88 | 40.47 | 40.47 | 10,551,400 |
10 ago 2023 | 43.73 | 44.43 | 42.41 | 42.85 | 42.85 | 9,431,900 |
09 ago 2023 | 42.63 | 43.19 | 41.63 | 41.84 | 41.84 | 8,946,600 |
08 ago 2023 | 42.72 | 43.98 | 41.15 | 42.63 | 42.63 | 15,660,900 |
07 ago 2023 | 47.26 | 47.33 | 45.63 | 46.65 | 46.65 | 8,156,500 |
04 ago 2023 | 46.06 | 46.39 | 45.17 | 45.84 | 45.84 | 6,687,100 |
03 ago 2023 | 45.32 | 46.81 | 45.13 | 46.54 | 46.54 | 12,580,000 |
02 ago 2023 | 43.30 | 44.61 | 43.16 | 44.40 | 44.40 | 7,433,300 |
01 ago 2023 | 43.39 | 44.69 | 42.86 | 44.37 | 44.37 | 8,419,100 |
31 jul 2023 | 42.23 | 42.82 | 41.82 | 42.80 | 42.80 | 6,888,400 |
28 jul 2023 | 40.74 | 42.83 | 40.53 | 42.72 | 42.72 | 13,517,200 |
27 jul 2023 | 39.68 | 39.73 | 38.85 | 38.99 | 38.99 | 6,930,900 |
26 jul 2023 | 38.59 | 40.36 | 38.59 | 39.31 | 39.31 | 10,974,600 |
25 jul 2023 | 38.50 | 38.80 | 37.51 | 37.96 | 37.96 | 6,363,100 |
24 jul 2023 | 36.65 | 38.73 | 36.57 | 38.18 | 38.18 | 7,562,900 |
21 jul 2023 | 37.31 | 37.40 | 36.87 | 36.97 | 36.97 | 3,371,500 |
20 jul 2023 | 36.98 | 37.70 | 36.84 | 37.49 | 37.49 | 3,724,300 |
19 jul 2023 | 37.55 | 37.79 | 37.11 | 37.42 | 37.42 | 3,935,200 |
*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. |