Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 39.30 | 39.51 | 38.81 | 38.99 | 38.99 | 156,100 |
20 jun 2024 | 39.13 | 39.64 | 38.93 | 39.44 | 39.44 | 47,400 |
18 jun 2024 | 38.74 | 39.35 | 38.74 | 39.24 | 39.24 | 66,300 |
17 jun 2024 | 38.52 | 39.47 | 37.10 | 38.98 | 38.98 | 165,400 |
14 jun 2024 | 39.54 | 39.60 | 38.65 | 38.88 | 38.88 | 64,200 |
13 jun 2024 | 40.32 | 41.06 | 39.63 | 40.36 | 40.36 | 118,500 |
12 jun 2024 | 40.71 | 41.74 | 39.91 | 40.00 | 40.00 | 139,000 |
11 jun 2024 | 38.76 | 39.35 | 38.65 | 38.95 | 38.95 | 76,500 |
10 jun 2024 | 39.31 | 40.00 | 38.81 | 39.21 | 39.21 | 51,100 |
07 jun 2024 | 39.76 | 40.30 | 39.33 | 40.00 | 40.00 | 89,500 |
06 jun 2024 | 40.99 | 41.14 | 40.19 | 40.32 | 40.32 | 72,300 |
05 jun 2024 | 40.89 | 42.11 | 40.58 | 40.98 | 40.98 | 81,700 |
04 jun 2024 | 40.59 | 40.95 | 40.08 | 40.45 | 40.45 | 55,000 |
03 jun 2024 | 42.71 | 42.98 | 41.12 | 41.15 | 41.15 | 55,000 |
31 may 2024 | 42.31 | 42.62 | 41.66 | 42.05 | 42.05 | 59,800 |
30 may 2024 | 41.99 | 42.32 | 41.35 | 42.02 | 42.02 | 50,300 |
29 may 2024 | 41.61 | 41.89 | 40.88 | 40.95 | 40.95 | 61,100 |
28 may 2024 | 43.64 | 44.03 | 42.28 | 42.95 | 42.95 | 53,700 |
24 may 2024 | 43.75 | 43.75 | 43.15 | 43.45 | 43.45 | 33,500 |
23 may 2024 | 45.17 | 45.25 | 43.45 | 43.50 | 43.50 | 78,200 |
22 may 2024 | 44.24 | 45.06 | 44.08 | 44.97 | 44.97 | 106,100 |
21 may 2024 | 43.74 | 44.49 | 43.74 | 44.31 | 44.31 | 158,800 |
20 may 2024 | 44.89 | 45.62 | 43.72 | 43.74 | 43.74 | 138,500 |
17 may 2024 | 44.39 | 45.14 | 44.23 | 44.70 | 44.70 | 154,800 |
16 may 2024 | 43.08 | 44.70 | 43.08 | 44.23 | 44.23 | 94,500 |
15 may 2024 | 43.68 | 43.68 | 42.83 | 43.53 | 43.53 | 49,300 |
14 may 2024 | 43.48 | 43.95 | 42.25 | 42.83 | 42.83 | 62,700 |
13 may 2024 | 43.05 | 43.74 | 42.77 | 42.77 | 42.77 | 42,300 |
10 may 2024 | 42.54 | 43.08 | 41.72 | 42.63 | 42.63 | 40,300 |
09 may 2024 | 42.08 | 43.00 | 41.80 | 42.14 | 42.14 | 86,700 |
08 may 2024 | 41.93 | 42.43 | 41.15 | 41.92 | 41.92 | 64,600 |
07 may 2024 | 43.36 | 43.70 | 42.24 | 42.24 | 42.24 | 40,400 |
06 may 2024 | 42.94 | 43.61 | 42.81 | 43.41 | 43.41 | 86,200 |
03 may 2024 | 43.54 | 44.21 | 42.69 | 42.69 | 42.69 | 53,300 |
02 may 2024 | 41.33 | 42.65 | 41.33 | 42.63 | 42.63 | 58,500 |
01 may 2024 | 39.88 | 41.72 | 39.80 | 40.91 | 40.91 | 86,900 |
30 abr 2024 | 40.09 | 40.34 | 39.67 | 39.70 | 39.70 | 71,000 |
29 abr 2024 | 41.89 | 42.16 | 40.36 | 40.46 | 40.46 | 80,600 |
26 abr 2024 | 41.17 | 42.20 | 40.88 | 42.13 | 42.13 | 67,500 |
25 abr 2024 | 41.77 | 42.24 | 40.68 | 41.36 | 41.36 | 117,700 |
24 abr 2024 | 41.66 | 42.79 | 41.19 | 42.25 | 42.25 | 133,100 |
23 abr 2024 | 42.55 | 44.00 | 41.71 | 42.69 | 42.69 | 128,200 |
22 abr 2024 | 39.50 | 43.08 | 39.50 | 42.31 | 42.31 | 233,800 |
19 abr 2024 | 35.17 | 40.11 | 35.17 | 39.06 | 39.06 | 303,500 |
18 abr 2024 | 32.55 | 33.64 | 32.46 | 33.10 | 33.10 | 129,400 |
17 abr 2024 | 33.33 | 33.62 | 32.55 | 32.66 | 32.66 | 54,600 |
16 abr 2024 | 33.05 | 33.48 | 32.74 | 33.05 | 33.05 | 72,400 |
15 abr 2024 | 34.53 | 34.60 | 33.19 | 33.31 | 33.31 | 71,800 |
12 abr 2024 | 34.60 | 34.90 | 34.42 | 34.47 | 34.47 | 39,700 |
11 abr 2024 | 35.50 | 35.57 | 34.60 | 35.00 | 35.00 | 66,900 |
10 abr 2024 | 35.87 | 35.97 | 34.56 | 34.81 | 34.81 | 223,700 |
09 abr 2024 | 37.25 | 37.80 | 37.08 | 37.18 | 37.18 | 52,800 |
08 abr 2024 | 35.71 | 37.21 | 35.71 | 37.03 | 37.03 | 65,500 |
05 abr 2024 | 35.41 | 35.75 | 34.97 | 35.31 | 35.31 | 70,900 |
04 abr 2024 | 35.20 | 36.87 | 35.08 | 35.74 | 35.74 | 104,100 |
03 abr 2024 | 34.99 | 35.25 | 34.68 | 34.96 | 34.96 | 76,300 |
02 abr 2024 | 35.48 | 35.86 | 35.00 | 35.06 | 35.06 | 93,700 |
01 abr 2024 | 38.59 | 38.59 | 36.01 | 36.43 | 36.43 | 97,300 |
28 mar 2024 | 37.92 | 38.57 | 37.81 | 38.50 | 38.50 | 174,200 |
27 mar 2024 | 36.30 | 38.09 | 36.28 | 38.05 | 38.05 | 174,600 |
26 mar 2024 | 37.20 | 37.24 | 36.00 | 36.20 | 36.20 | 81,600 |
25 mar 2024 | 37.14 | 37.80 | 36.56 | 36.71 | 36.71 | 64,000 |
22 mar 2024 | 38.48 | 38.81 | 37.08 | 37.14 | 37.14 | 81,900 |
21 mar 2024 | 38.95 | 40.09 | 38.94 | 39.02 | 39.02 | 98,800 |
20 mar 2024 | 36.18 | 39.09 | 35.86 | 38.79 | 38.79 | 138,300 |
19 mar 2024 | 36.66 | 37.00 | 35.88 | 36.18 | 36.18 | 66,800 |
18 mar 2024 | 37.55 | 37.98 | 36.69 | 36.98 | 36.98 | 77,200 |
15 mar 2024 | 37.03 | 38.11 | 36.95 | 37.37 | 37.37 | 287,800 |
14 mar 2024 | 38.49 | 38.49 | 36.65 | 37.11 | 37.11 | 115,200 |
13 mar 2024 | 38.92 | 39.74 | 38.48 | 38.73 | 38.73 | 101,400 |
12 mar 2024 | 39.39 | 39.91 | 38.73 | 38.88 | 38.88 | 93,400 |
11 mar 2024 | 38.79 | 40.16 | 38.79 | 39.68 | 39.68 | 74,900 |
08 mar 2024 | 40.59 | 40.98 | 39.42 | 39.90 | 39.90 | 51,200 |
07 mar 2024 | 40.20 | 40.84 | 39.26 | 39.83 | 39.83 | 68,500 |
06 mar 2024 | 39.85 | 40.51 | 37.50 | 39.50 | 39.50 | 118,000 |
05 mar 2024 | 36.65 | 40.24 | 36.65 | 40.01 | 40.01 | 141,500 |
04 mar 2024 | 38.44 | 39.23 | 36.83 | 37.12 | 37.12 | 108,300 |
01 mar 2024 | 38.51 | 38.51 | 36.88 | 38.00 | 38.00 | 130,000 |
29 feb 2024 | 41.87 | 42.83 | 38.35 | 39.21 | 39.21 | 175,500 |
28 feb 2024 | 40.94 | 41.57 | 40.63 | 40.82 | 40.82 | 42,800 |
27 feb 2024 | 41.51 | 42.71 | 41.37 | 41.49 | 41.49 | 45,000 |
26 feb 2024 | 41.88 | 42.60 | 40.53 | 41.13 | 41.13 | 65,000 |
23 feb 2024 | 42.74 | 43.08 | 41.73 | 42.06 | 42.06 | 69,900 |
22 feb 2024 | 42.62 | 43.61 | 41.78 | 42.47 | 42.47 | 74,400 |
21 feb 2024 | 43.25 | 43.58 | 42.26 | 42.74 | 42.74 | 48,100 |
20 feb 2024 | 43.75 | 44.82 | 43.60 | 43.74 | 43.74 | 44,000 |
16 feb 2024 | 44.77 | 45.31 | 43.71 | 44.81 | 44.81 | 62,700 |
15 feb 2024 | 43.63 | 46.50 | 43.63 | 45.59 | 45.59 | 92,600 |
14 feb 2024 | 41.89 | 43.28 | 41.15 | 43.13 | 43.13 | 75,500 |
13 feb 2024 | 42.01 | 42.49 | 40.63 | 41.22 | 41.22 | 96,900 |
12 feb 2024 | 42.61 | 44.89 | 42.61 | 43.87 | 43.87 | 83,800 |
09 feb 2024 | 42.10 | 42.52 | 41.20 | 42.50 | 42.50 | 104,100 |
08 feb 2024 | 40.70 | 42.03 | 40.49 | 41.95 | 41.95 | 121,000 |
07 feb 2024 | 43.58 | 43.58 | 40.65 | 41.05 | 41.05 | 203,000 |
06 feb 2024 | 43.74 | 44.35 | 42.42 | 43.49 | 43.49 | 161,900 |
05 feb 2024 | 43.50 | 44.14 | 42.47 | 43.80 | 43.80 | 89,700 |
02 feb 2024 | 43.82 | 45.01 | 43.14 | 44.56 | 44.56 | 105,200 |
01 feb 2024 | 48.94 | 48.94 | 40.92 | 45.21 | 45.21 | 328,000 |
31 ene 2024 | 48.82 | 51.90 | 45.61 | 48.49 | 48.49 | 162,600 |
30 ene 2024 | 52.60 | 52.91 | 51.21 | 51.46 | 51.46 | 115,300 |
*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. |