Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 29.76 | 29.80 | 28.93 | 28.93 | 28.93 | 14,100 |
16 may 2024 | 28.97 | 30.00 | 28.17 | 30.00 | 30.00 | 32,900 |
15 may 2024 | 28.56 | 29.13 | 28.00 | 29.00 | 29.00 | 44,900 |
14 may 2024 | 28.99 | 29.00 | 28.12 | 28.37 | 28.37 | 39,000 |
13 may 2024 | 28.85 | 29.28 | 28.00 | 28.53 | 28.53 | 44,500 |
10 may 2024 | 27.68 | 28.65 | 27.14 | 28.65 | 28.65 | 33,400 |
09 may 2024 | 29.71 | 29.71 | 27.80 | 28.05 | 28.05 | 22,300 |
08 may 2024 | 29.95 | 29.95 | 27.93 | 29.10 | 29.10 | 54,700 |
07 may 2024 | 27.91 | 29.81 | 27.80 | 29.17 | 29.17 | 25,300 |
06 may 2024 | 27.60 | 28.45 | 26.99 | 27.51 | 27.51 | 36,400 |
03 may 2024 | 27.77 | 27.77 | 26.80 | 27.19 | 27.19 | 18,900 |
02 may 2024 | 27.31 | 28.33 | 26.75 | 27.58 | 27.58 | 15,900 |
01 may 2024 | 27.67 | 28.00 | 26.69 | 26.85 | 26.85 | 20,700 |
30 abr 2024 | 26.84 | 28.38 | 26.80 | 27.76 | 27.76 | 40,300 |
29 abr 2024 | 26.33 | 27.21 | 26.33 | 26.61 | 26.61 | 18,200 |
26 abr 2024 | 26.91 | 27.10 | 26.10 | 26.18 | 26.18 | 18,300 |
25 abr 2024 | 26.79 | 27.26 | 25.67 | 26.87 | 26.87 | 13,700 |
24 abr 2024 | 25.57 | 28.53 | 25.21 | 27.49 | 27.49 | 52,600 |
23 abr 2024 | 25.52 | 26.20 | 24.68 | 25.54 | 25.54 | 36,800 |
22 abr 2024 | 23.20 | 26.75 | 23.20 | 25.68 | 25.68 | 94,100 |
19 abr 2024 | 23.72 | 24.41 | 23.30 | 23.90 | 23.90 | 30,500 |
18 abr 2024 | 26.30 | 27.67 | 23.00 | 23.79 | 23.79 | 106,800 |
17 abr 2024 | 27.52 | 28.23 | 26.10 | 26.10 | 26.10 | 20,700 |
16 abr 2024 | 27.01 | 28.54 | 27.01 | 27.25 | 27.25 | 33,900 |
15 abr 2024 | 28.69 | 29.40 | 27.04 | 27.04 | 27.04 | 25,300 |
12 abr 2024 | 29.29 | 30.99 | 28.03 | 28.52 | 28.52 | 57,600 |
11 abr 2024 | 26.50 | 29.68 | 26.50 | 29.49 | 29.49 | 51,400 |
10 abr 2024 | 27.07 | 28.19 | 26.04 | 26.85 | 26.85 | 45,700 |
09 abr 2024 | 26.68 | 27.38 | 26.20 | 27.07 | 27.07 | 36,300 |
08 abr 2024 | 27.20 | 28.25 | 26.00 | 27.02 | 27.02 | 50,400 |
05 abr 2024 | 26.70 | 27.41 | 25.69 | 26.94 | 26.94 | 46,300 |
04 abr 2024 | 28.70 | 28.70 | 26.13 | 26.13 | 26.13 | 99,800 |
03 abr 2024 | 29.50 | 29.50 | 27.78 | 28.78 | 28.78 | 66,200 |
02 abr 2024 | 29.20 | 29.95 | 28.01 | 29.50 | 29.50 | 45,500 |
01 abr 2024 | 30.00 | 30.25 | 27.72 | 29.41 | 29.41 | 97,600 |
28 mar 2024 | 31.65 | 31.65 | 29.40 | 30.00 | 30.00 | 52,600 |
27 mar 2024 | 29.93 | 32.08 | 28.71 | 31.60 | 31.60 | 117,600 |
26 mar 2024 | 34.00 | 35.96 | 26.40 | 29.71 | 29.71 | 555,100 |
25 mar 2024 | 40.00 | 40.99 | 39.01 | 39.01 | 39.01 | 50,100 |
22 mar 2024 | 40.96 | 41.06 | 39.50 | 40.08 | 40.08 | 31,300 |
21 mar 2024 | 41.00 | 41.50 | 40.18 | 41.24 | 41.24 | 29,100 |
20 mar 2024 | 39.52 | 41.36 | 39.52 | 40.70 | 40.70 | 11,900 |
19 mar 2024 | 40.57 | 40.85 | 39.03 | 39.50 | 39.50 | 47,500 |
18 mar 2024 | 40.48 | 42.02 | 40.16 | 40.88 | 40.88 | 28,400 |
15 mar 2024 | 38.99 | 41.00 | 38.49 | 39.94 | 39.94 | 31,900 |
14 mar 2024 | 42.00 | 42.81 | 38.07 | 38.60 | 38.60 | 64,600 |
13 mar 2024 | 42.96 | 45.60 | 42.08 | 42.08 | 42.08 | 44,900 |
12 mar 2024 | 40.28 | 44.80 | 39.90 | 42.96 | 42.96 | 89,700 |
11 mar 2024 | 41.11 | 41.26 | 39.30 | 40.48 | 40.48 | 43,200 |
08 mar 2024 | 40.20 | 41.43 | 39.30 | 41.43 | 41.43 | 39,100 |
07 mar 2024 | 40.39 | 40.83 | 38.40 | 40.06 | 40.06 | 44,800 |
06 mar 2024 | 41.40 | 41.40 | 39.98 | 40.04 | 40.04 | 22,300 |
05 mar 2024 | 41.66 | 41.78 | 39.61 | 41.00 | 41.00 | 33,300 |
04 mar 2024 | 39.07 | 41.87 | 37.25 | 41.66 | 41.66 | 72,500 |
01 mar 2024 | 38.99 | 39.30 | 37.88 | 38.65 | 38.65 | 29,300 |
29 feb 2024 | 38.30 | 38.98 | 37.06 | 38.97 | 38.97 | 35,900 |
28 feb 2024 | 37.17 | 37.98 | 36.00 | 37.48 | 37.48 | 25,400 |
27 feb 2024 | 37.90 | 38.04 | 36.22 | 36.76 | 36.76 | 49,200 |
26 feb 2024 | 36.01 | 38.00 | 36.01 | 37.56 | 37.56 | 40,900 |
23 feb 2024 | 36.71 | 38.44 | 35.81 | 35.81 | 35.81 | 42,100 |
22 feb 2024 | 38.44 | 38.66 | 35.54 | 36.56 | 36.56 | 54,900 |
21 feb 2024 | 36.25 | 38.71 | 36.07 | 37.50 | 37.50 | 31,200 |
20 feb 2024 | 43.01 | 43.02 | 33.59 | 36.57 | 36.57 | 186,800 |
16 feb 2024 | 42.00 | 44.53 | 40.57 | 43.44 | 43.44 | 95,000 |
15 feb 2024 | 39.23 | 42.70 | 39.15 | 42.15 | 42.15 | 115,600 |
14 feb 2024 | 38.15 | 39.52 | 37.65 | 39.08 | 39.08 | 45,900 |
13 feb 2024 | 37.19 | 37.77 | 35.50 | 37.14 | 37.14 | 69,300 |
12 feb 2024 | 35.76 | 38.19 | 35.75 | 38.08 | 38.08 | 62,800 |
09 feb 2024 | 34.58 | 36.01 | 33.70 | 35.74 | 35.74 | 37,900 |
08 feb 2024 | 35.80 | 36.36 | 34.01 | 34.66 | 34.66 | 50,900 |
07 feb 2024 | 35.91 | 37.65 | 35.77 | 35.80 | 35.80 | 56,600 |
06 feb 2024 | 33.37 | 36.70 | 33.00 | 35.50 | 35.50 | 59,200 |
05 feb 2024 | 35.55 | 35.55 | 33.11 | 33.38 | 33.38 | 54,400 |
02 feb 2024 | 33.19 | 35.80 | 33.16 | 35.34 | 35.34 | 61,500 |
01 feb 2024 | 30.65 | 33.68 | 30.40 | 32.95 | 32.95 | 57,800 |
31 ene 2024 | 31.48 | 32.95 | 30.10 | 30.43 | 30.43 | 75,500 |
30 ene 2024 | 31.04 | 31.76 | 30.80 | 31.23 | 31.23 | 45,700 |
29 ene 2024 | 32.38 | 33.49 | 30.25 | 31.27 | 31.27 | 124,200 |
26 ene 2024 | 34.02 | 35.28 | 32.88 | 33.66 | 33.66 | 66,400 |
25 ene 2024 | 36.39 | 37.17 | 32.51 | 33.96 | 33.96 | 103,200 |
24 ene 2024 | 36.49 | 37.93 | 36.00 | 36.39 | 36.39 | 82,600 |
23 ene 2024 | 38.07 | 38.24 | 35.09 | 35.50 | 35.50 | 198,100 |
22 ene 2024 | 41.50 | 42.49 | 38.81 | 39.07 | 39.07 | 84,800 |
19 ene 2024 | 41.83 | 42.49 | 39.46 | 41.38 | 41.38 | 63,500 |
18 ene 2024 | 42.40 | 43.34 | 39.54 | 40.94 | 40.94 | 54,000 |
17 ene 2024 | 42.55 | 42.79 | 40.18 | 42.23 | 42.23 | 57,400 |
16 ene 2024 | 37.00 | 42.80 | 36.63 | 42.58 | 42.58 | 185,900 |
12 ene 2024 | 37.07 | 38.08 | 35.87 | 37.00 | 37.00 | 59,000 |
11 ene 2024 | 38.78 | 38.78 | 34.70 | 37.41 | 37.41 | 125,400 |
10 ene 2024 | 39.88 | 43.41 | 37.70 | 38.55 | 38.55 | 187,400 |
09 ene 2024 | 37.10 | 40.57 | 35.23 | 39.62 | 39.62 | 134,000 |
08 ene 2024 | 35.06 | 37.24 | 34.25 | 36.92 | 36.92 | 88,600 |
05 ene 2024 | 37.32 | 38.35 | 33.67 | 33.70 | 33.70 | 156,800 |
04 ene 2024 | 37.34 | 43.36 | 36.66 | 36.80 | 36.80 | 236,700 |
03 ene 2024 | 37.49 | 41.62 | 35.00 | 36.23 | 36.23 | 265,900 |
02 ene 2024 | 35.70 | 37.50 | 28.60 | 36.79 | 36.79 | 230,500 |
29 dic 2023 | 36.96 | 37.02 | 35.17 | 35.70 | 35.70 | 57,000 |
28 dic 2023 | 36.19 | 39.00 | 36.10 | 36.95 | 36.95 | 71,600 |
27 dic 2023 | 35.48 | 36.79 | 35.35 | 36.06 | 36.06 | 38,500 |
26 dic 2023 | 33.76 | 35.45 | 33.76 | 35.12 | 35.12 | 36,500 |
*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. |