Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 32.66 | 32.80 | 31.85 | 32.51 | 32.51 | 601,567 |
02 may 2024 | 31.85 | 32.51 | 31.73 | 32.47 | 32.47 | 807,200 |
01 may 2024 | 30.94 | 32.66 | 30.35 | 31.65 | 31.65 | 615,200 |
30 abr 2024 | 30.99 | 31.24 | 30.66 | 30.86 | 30.86 | 888,800 |
29 abr 2024 | 31.07 | 31.42 | 31.07 | 31.13 | 31.13 | 585,200 |
26 abr 2024 | 30.78 | 31.23 | 30.30 | 31.11 | 31.11 | 585,700 |
25 abr 2024 | 30.65 | 30.92 | 30.37 | 30.81 | 30.81 | 354,500 |
24 abr 2024 | 30.66 | 30.89 | 30.40 | 30.78 | 30.78 | 348,200 |
23 abr 2024 | 30.49 | 30.86 | 30.42 | 30.79 | 30.79 | 347,400 |
22 abr 2024 | 30.22 | 30.58 | 29.92 | 30.48 | 30.48 | 357,100 |
19 abr 2024 | 29.52 | 30.08 | 29.51 | 30.03 | 30.03 | 411,100 |
18 abr 2024 | 29.70 | 29.92 | 29.50 | 29.59 | 29.59 | 354,400 |
17 abr 2024 | 29.89 | 30.01 | 29.37 | 29.50 | 29.50 | 679,000 |
16 abr 2024 | 29.41 | 29.78 | 29.05 | 29.64 | 29.64 | 657,600 |
15 abr 2024 | 29.89 | 30.11 | 29.46 | 29.64 | 29.64 | 742,700 |
12 abr 2024 | 29.87 | 29.87 | 29.37 | 29.87 | 29.87 | 405,500 |
11 abr 2024 | 29.95 | 30.13 | 29.67 | 29.95 | 29.95 | 431,800 |
10 abr 2024 | 30.39 | 30.53 | 29.53 | 29.84 | 29.84 | 552,200 |
09 abr 2024 | 31.35 | 31.35 | 30.75 | 30.84 | 30.84 | 310,500 |
08 abr 2024 | 31.06 | 31.32 | 31.04 | 31.18 | 31.18 | 520,100 |
05 abr 2024 | 30.82 | 31.32 | 30.82 | 31.03 | 31.03 | 400,400 |
04 abr 2024 | 32.10 | 32.29 | 30.77 | 30.77 | 30.77 | 811,700 |
03 abr 2024 | 31.70 | 32.03 | 31.44 | 31.85 | 31.85 | 1,324,000 |
02 abr 2024 | 31.51 | 31.78 | 31.24 | 31.57 | 31.57 | 544,900 |
01 abr 2024 | 32.25 | 32.35 | 31.66 | 31.75 | 31.75 | 866,000 |
28 mar 2024 | 32.19 | 32.44 | 32.09 | 32.34 | 32.34 | 558,300 |
27 mar 2024 | 31.34 | 32.11 | 31.34 | 32.11 | 32.11 | 477,400 |
26 mar 2024 | 31.43 | 31.50 | 31.01 | 31.26 | 31.26 | 1,245,800 |
25 mar 2024 | 30.88 | 31.40 | 30.84 | 31.17 | 31.17 | 755,900 |
22 mar 2024 | 31.27 | 31.45 | 30.69 | 30.82 | 30.82 | 289,700 |
21 mar 2024 | 31.00 | 31.37 | 30.90 | 31.31 | 31.31 | 587,800 |
20 mar 2024 | 30.05 | 31.24 | 30.03 | 31.00 | 31.00 | 385,000 |
19 mar 2024 | 29.53 | 30.15 | 29.50 | 30.11 | 30.11 | 526,800 |
18 mar 2024 | 29.83 | 30.11 | 29.49 | 29.53 | 29.53 | 629,000 |
15 mar 2024 | 29.77 | 30.15 | 29.70 | 30.01 | 30.01 | 1,071,200 |
14 mar 2024 | 29.91 | 30.23 | 29.77 | 29.90 | 29.90 | 351,500 |
13 mar 2024 | 30.05 | 30.68 | 29.93 | 30.09 | 30.09 | 386,000 |
12 mar 2024 | 30.23 | 30.41 | 30.02 | 30.13 | 30.13 | 329,200 |
11 mar 2024 | 29.27 | 30.69 | 29.27 | 30.37 | 30.37 | 555,300 |
08 mar 2024 | 29.67 | 29.80 | 29.24 | 29.27 | 29.27 | 396,200 |
07 mar 2024 | 29.81 | 30.03 | 29.28 | 29.30 | 29.30 | 335,200 |
06 mar 2024 | 29.80 | 30.12 | 29.50 | 29.50 | 29.50 | 516,900 |
05 mar 2024 | 29.49 | 30.01 | 29.48 | 29.59 | 29.59 | 676,900 |
04 mar 2024 | 29.85 | 30.41 | 29.48 | 29.54 | 29.54 | 532,900 |
01 mar 2024 | 30.01 | 30.41 | 29.84 | 30.05 | 30.05 | 468,300 |
29 feb 2024 | 30.71 | 30.71 | 30.00 | 30.08 | 30.08 | 535,400 |
28 feb 2024 | 29.61 | 30.63 | 29.41 | 30.30 | 30.30 | 557,100 |
27 feb 2024 | 29.32 | 29.69 | 29.28 | 29.61 | 29.61 | 912,200 |
26 feb 2024 | 29.40 | 29.55 | 29.26 | 29.29 | 29.29 | 551,300 |
23 feb 2024 | 29.28 | 29.76 | 29.23 | 29.57 | 29.57 | 659,100 |
22 feb 2024 | 29.29 | 29.52 | 28.82 | 29.17 | 29.17 | 831,300 |
21 feb 2024 | 29.09 | 29.85 | 29.09 | 29.45 | 29.45 | 755,300 |
20 feb 2024 | 28.86 | 29.31 | 28.73 | 28.94 | 28.94 | 652,100 |
16 feb 2024 | 29.95 | 29.95 | 29.03 | 29.05 | 29.05 | 796,800 |
15 feb 2024 | 30.75 | 31.81 | 29.38 | 29.78 | 29.78 | 847,400 |
14 feb 2024 | 30.10 | 30.37 | 29.93 | 30.29 | 30.29 | 553,100 |
13 feb 2024 | 29.81 | 30.46 | 29.61 | 29.77 | 29.77 | 832,700 |
12 feb 2024 | 30.24 | 30.72 | 30.17 | 30.42 | 30.42 | 443,600 |
09 feb 2024 | 30.00 | 30.33 | 29.55 | 30.19 | 30.19 | 422,000 |
08 feb 2024 | 29.88 | 30.01 | 29.45 | 29.93 | 29.93 | 998,100 |
07 feb 2024 | 30.66 | 30.66 | 29.96 | 29.99 | 29.99 | 329,600 |
06 feb 2024 | 30.48 | 30.94 | 30.46 | 30.60 | 30.60 | 315,800 |
05 feb 2024 | 31.03 | 31.07 | 30.27 | 30.56 | 30.56 | 446,200 |
02 feb 2024 | 31.61 | 31.96 | 31.27 | 31.28 | 31.28 | 393,400 |
01 feb 2024 | 31.92 | 32.01 | 31.30 | 31.88 | 31.88 | 538,700 |
31 ene 2024 | 32.15 | 32.50 | 31.82 | 31.92 | 31.92 | 522,200 |
30 ene 2024 | 31.89 | 32.32 | 31.89 | 32.26 | 32.26 | 408,600 |
29 ene 2024 | 31.62 | 32.07 | 31.46 | 31.98 | 31.98 | 585,000 |
26 ene 2024 | 31.52 | 31.92 | 31.36 | 31.47 | 31.47 | 446,300 |
25 ene 2024 | 31.10 | 31.34 | 30.80 | 31.29 | 31.29 | 719,800 |
24 ene 2024 | 30.43 | 31.00 | 30.43 | 30.78 | 30.78 | 545,100 |
23 ene 2024 | 30.37 | 30.58 | 30.05 | 30.09 | 30.09 | 296,700 |
22 ene 2024 | 30.34 | 30.75 | 30.19 | 30.34 | 30.34 | 953,600 |
19 ene 2024 | 29.75 | 30.06 | 29.58 | 30.06 | 30.06 | 250,100 |
18 ene 2024 | 29.49 | 29.64 | 29.14 | 29.62 | 29.62 | 225,300 |
17 ene 2024 | 28.86 | 29.25 | 28.76 | 29.22 | 29.22 | 432,200 |
16 ene 2024 | 29.49 | 29.55 | 29.16 | 29.33 | 29.33 | 655,300 |
12 ene 2024 | 29.58 | 29.70 | 29.32 | 29.58 | 29.58 | 526,800 |
11 ene 2024 | 28.98 | 29.35 | 28.67 | 29.25 | 29.25 | 488,400 |
10 ene 2024 | 29.10 | 29.39 | 29.09 | 29.14 | 29.14 | 370,800 |
09 ene 2024 | 29.45 | 29.45 | 28.75 | 29.13 | 29.13 | 455,600 |
08 ene 2024 | 29.61 | 29.92 | 29.50 | 29.82 | 29.82 | 289,000 |
05 ene 2024 | 29.44 | 30.10 | 29.44 | 29.51 | 29.51 | 373,600 |
04 ene 2024 | 29.55 | 29.77 | 29.41 | 29.67 | 29.67 | 311,900 |
03 ene 2024 | 29.57 | 29.82 | 29.24 | 29.40 | 29.40 | 431,300 |
02 ene 2024 | 29.48 | 29.80 | 29.28 | 29.66 | 29.66 | 289,400 |
29 dic 2023 | 30.02 | 30.07 | 29.63 | 29.68 | 29.68 | 300,700 |
28 dic 2023 | 29.99 | 30.27 | 29.74 | 29.95 | 29.95 | 229,800 |
27 dic 2023 | 30.07 | 30.32 | 29.98 | 30.12 | 30.12 | 253,200 |
26 dic 2023 | 30.09 | 30.28 | 29.92 | 30.11 | 30.11 | 435,800 |
22 dic 2023 | 30.15 | 30.28 | 29.81 | 29.98 | 29.98 | 386,200 |
21 dic 2023 | 29.49 | 30.01 | 28.93 | 30.01 | 30.01 | 607,700 |
20 dic 2023 | 29.41 | 30.39 | 29.32 | 29.38 | 29.38 | 777,200 |
19 dic 2023 | 28.73 | 29.62 | 28.59 | 29.41 | 29.41 | 604,400 |
18 dic 2023 | 28.93 | 29.32 | 28.42 | 28.67 | 28.67 | 569,800 |
15 dic 2023 | 29.64 | 29.64 | 28.59 | 28.76 | 28.76 | 1,378,800 |
14 dic 2023 | 29.30 | 29.53 | 28.93 | 29.49 | 29.49 | 613,100 |
13 dic 2023 | 28.41 | 29.14 | 28.40 | 29.08 | 29.08 | 485,000 |
12 dic 2023 | 28.32 | 28.45 | 28.13 | 28.20 | 28.20 | 285,000 |
11 dic 2023 | 28.13 | 28.39 | 27.95 | 28.22 | 28.22 | 348,400 |
*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. |