Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 24.44 | 24.99 | 23.42 | 23.60 | 23.60 | 1,276,480 |
02 may 2024 | 22.80 | 23.36 | 22.37 | 23.27 | 23.27 | 1,218,700 |
01 may 2024 | 21.33 | 23.56 | 21.31 | 22.50 | 22.50 | 1,686,400 |
30 abr 2024 | 21.50 | 21.97 | 21.30 | 21.40 | 21.40 | 1,201,200 |
29 abr 2024 | 21.06 | 22.40 | 21.06 | 21.98 | 21.98 | 1,325,600 |
26 abr 2024 | 20.11 | 20.99 | 19.37 | 20.76 | 20.76 | 1,025,700 |
25 abr 2024 | 20.53 | 20.66 | 19.64 | 20.02 | 20.02 | 1,460,300 |
24 abr 2024 | 21.56 | 21.73 | 21.03 | 21.17 | 21.17 | 859,300 |
23 abr 2024 | 21.78 | 22.85 | 21.50 | 21.53 | 21.53 | 849,500 |
22 abr 2024 | 21.77 | 22.20 | 20.88 | 21.83 | 21.83 | 1,024,400 |
19 abr 2024 | 21.22 | 21.63 | 20.78 | 21.57 | 21.57 | 1,392,300 |
18 abr 2024 | 21.37 | 21.86 | 21.18 | 21.32 | 21.32 | 1,145,400 |
17 abr 2024 | 21.94 | 22.13 | 21.44 | 21.50 | 21.50 | 1,076,900 |
16 abr 2024 | 22.62 | 22.84 | 21.80 | 21.81 | 21.81 | 1,231,000 |
15 abr 2024 | 24.13 | 24.15 | 22.51 | 22.92 | 22.92 | 1,558,900 |
12 abr 2024 | 24.83 | 24.99 | 23.96 | 24.27 | 24.27 | 1,269,600 |
11 abr 2024 | 25.29 | 25.53 | 24.42 | 25.01 | 25.01 | 1,407,900 |
10 abr 2024 | 24.76 | 25.19 | 24.38 | 24.95 | 24.95 | 1,611,300 |
09 abr 2024 | 25.46 | 26.24 | 25.33 | 26.08 | 26.08 | 901,400 |
08 abr 2024 | 24.75 | 25.49 | 24.75 | 25.30 | 25.30 | 1,137,600 |
05 abr 2024 | 24.54 | 25.26 | 24.34 | 24.78 | 24.78 | 879,600 |
04 abr 2024 | 25.32 | 25.56 | 24.75 | 24.97 | 24.97 | 1,209,600 |
03 abr 2024 | 25.00 | 25.55 | 24.34 | 24.98 | 24.98 | 1,163,600 |
02 abr 2024 | 26.38 | 26.38 | 25.07 | 25.10 | 25.10 | 1,931,700 |
01 abr 2024 | 27.43 | 27.46 | 26.60 | 27.22 | 27.22 | 878,700 |
28 mar 2024 | 26.98 | 28.23 | 26.61 | 27.51 | 27.51 | 1,053,600 |
27 mar 2024 | 26.50 | 27.46 | 26.06 | 27.02 | 27.02 | 1,200,900 |
26 mar 2024 | 27.19 | 27.55 | 26.20 | 26.26 | 26.26 | 978,500 |
25 mar 2024 | 26.95 | 27.34 | 26.74 | 26.83 | 26.83 | 733,800 |
22 mar 2024 | 27.62 | 27.62 | 26.83 | 26.91 | 26.91 | 812,900 |
21 mar 2024 | 28.37 | 28.54 | 27.20 | 27.65 | 27.65 | 1,339,600 |
20 mar 2024 | 27.60 | 28.41 | 27.18 | 27.78 | 27.78 | 947,600 |
19 mar 2024 | 27.32 | 27.95 | 27.10 | 27.63 | 27.63 | 1,076,800 |
18 mar 2024 | 28.05 | 28.05 | 27.05 | 27.37 | 27.37 | 1,577,000 |
15 mar 2024 | 27.41 | 28.32 | 27.41 | 28.30 | 28.30 | 2,031,400 |
14 mar 2024 | 28.08 | 28.48 | 27.00 | 27.52 | 27.52 | 2,034,500 |
13 mar 2024 | 27.61 | 28.88 | 27.27 | 28.67 | 28.67 | 1,523,700 |
12 mar 2024 | 29.60 | 29.69 | 27.76 | 27.78 | 27.78 | 1,313,200 |
11 mar 2024 | 29.75 | 31.10 | 29.16 | 29.54 | 29.54 | 1,229,600 |
08 mar 2024 | 30.72 | 32.00 | 29.61 | 29.97 | 29.97 | 977,300 |
07 mar 2024 | 30.10 | 30.63 | 29.41 | 30.02 | 30.02 | 1,055,200 |
06 mar 2024 | 30.84 | 31.17 | 29.52 | 29.95 | 29.95 | 1,698,500 |
05 mar 2024 | 31.99 | 32.42 | 29.89 | 30.25 | 30.25 | 1,778,700 |
04 mar 2024 | 32.99 | 33.28 | 31.70 | 32.39 | 32.39 | 1,571,600 |
01 mar 2024 | 32.42 | 34.01 | 32.31 | 32.66 | 32.66 | 1,953,000 |
29 feb 2024 | 33.80 | 34.87 | 31.70 | 32.12 | 32.12 | 4,110,900 |
28 feb 2024 | 30.43 | 33.24 | 30.28 | 32.80 | 32.80 | 3,195,800 |
27 feb 2024 | 28.45 | 31.13 | 28.00 | 31.02 | 31.02 | 3,291,200 |
26 feb 2024 | 25.75 | 27.69 | 25.69 | 27.66 | 27.66 | 1,817,300 |
23 feb 2024 | 26.72 | 27.03 | 25.49 | 26.10 | 26.10 | 2,105,500 |
22 feb 2024 | 26.50 | 27.88 | 25.33 | 27.18 | 27.18 | 1,980,700 |
21 feb 2024 | 27.00 | 27.30 | 26.26 | 26.88 | 26.88 | 1,688,000 |
20 feb 2024 | 27.41 | 27.70 | 26.80 | 27.15 | 27.15 | 1,401,600 |
16 feb 2024 | 27.59 | 28.11 | 27.04 | 27.74 | 27.74 | 1,632,400 |
15 feb 2024 | 27.95 | 29.39 | 27.00 | 28.47 | 28.47 | 2,674,900 |
14 feb 2024 | 27.11 | 28.33 | 26.42 | 28.28 | 28.28 | 1,550,900 |
13 feb 2024 | 27.89 | 28.02 | 26.07 | 26.45 | 26.45 | 2,409,100 |
12 feb 2024 | 28.30 | 29.64 | 28.20 | 29.61 | 29.61 | 1,429,600 |
09 feb 2024 | 27.89 | 28.89 | 27.47 | 28.23 | 28.23 | 1,114,700 |
08 feb 2024 | 26.34 | 27.90 | 26.01 | 27.47 | 27.47 | 1,219,500 |
07 feb 2024 | 26.56 | 26.58 | 25.71 | 26.07 | 26.07 | 1,067,900 |
06 feb 2024 | 24.86 | 26.63 | 24.53 | 26.57 | 26.57 | 1,323,000 |
05 feb 2024 | 24.81 | 25.06 | 24.23 | 24.84 | 24.84 | 1,378,600 |
02 feb 2024 | 24.44 | 25.42 | 23.97 | 25.29 | 25.29 | 1,876,300 |
01 feb 2024 | 24.03 | 25.98 | 23.63 | 25.26 | 25.26 | 2,588,100 |
31 ene 2024 | 24.52 | 25.25 | 23.76 | 23.82 | 23.82 | 1,570,900 |
30 ene 2024 | 25.81 | 25.91 | 24.58 | 24.59 | 24.59 | 3,409,000 |
29 ene 2024 | 24.76 | 26.46 | 23.93 | 26.18 | 26.18 | 1,353,800 |
26 ene 2024 | 25.48 | 26.09 | 24.61 | 24.68 | 24.68 | 1,014,500 |
25 ene 2024 | 25.35 | 25.87 | 25.01 | 25.09 | 25.09 | 1,336,200 |
24 ene 2024 | 26.12 | 26.38 | 24.92 | 25.06 | 25.06 | 1,414,400 |
23 ene 2024 | 26.75 | 26.98 | 25.22 | 25.79 | 25.79 | 1,001,400 |
22 ene 2024 | 25.78 | 26.98 | 25.70 | 26.13 | 26.13 | 1,186,400 |
19 ene 2024 | 25.21 | 25.60 | 24.75 | 25.55 | 25.55 | 1,301,400 |
18 ene 2024 | 25.94 | 26.00 | 24.82 | 25.24 | 25.24 | 1,217,800 |
17 ene 2024 | 26.06 | 26.82 | 25.55 | 25.74 | 25.74 | 1,236,000 |
16 ene 2024 | 27.35 | 27.39 | 26.44 | 26.76 | 26.76 | 1,340,800 |
12 ene 2024 | 28.67 | 29.52 | 27.49 | 27.67 | 27.67 | 1,189,900 |
11 ene 2024 | 28.15 | 28.60 | 27.60 | 28.15 | 28.15 | 1,436,300 |
10 ene 2024 | 29.83 | 29.89 | 28.28 | 28.88 | 28.88 | 1,136,900 |
09 ene 2024 | 29.12 | 29.95 | 28.81 | 29.29 | 29.29 | 1,099,100 |
08 ene 2024 | 28.18 | 30.08 | 27.86 | 30.07 | 30.07 | 1,406,000 |
05 ene 2024 | 28.83 | 28.96 | 27.36 | 28.63 | 28.63 | 1,384,200 |
04 ene 2024 | 29.35 | 29.70 | 28.84 | 29.52 | 29.52 | 1,745,500 |
03 ene 2024 | 30.29 | 30.74 | 29.10 | 29.49 | 29.49 | 1,441,100 |
02 ene 2024 | 30.05 | 32.33 | 29.33 | 30.82 | 30.82 | 1,487,200 |
29 dic 2023 | 31.78 | 31.91 | 30.45 | 30.49 | 30.49 | 1,252,800 |
28 dic 2023 | 31.80 | 32.35 | 31.29 | 31.77 | 31.77 | 1,310,000 |
27 dic 2023 | 32.83 | 33.31 | 31.08 | 31.74 | 31.74 | 1,307,100 |
26 dic 2023 | 31.67 | 32.64 | 31.64 | 32.34 | 32.34 | 1,152,600 |
22 dic 2023 | 30.86 | 32.70 | 30.50 | 31.36 | 31.36 | 1,462,000 |
21 dic 2023 | 30.49 | 31.12 | 29.72 | 30.20 | 30.20 | 1,279,300 |
20 dic 2023 | 32.03 | 32.19 | 29.56 | 29.62 | 29.62 | 1,559,100 |
19 dic 2023 | 30.69 | 32.42 | 30.69 | 32.02 | 32.02 | 1,920,600 |
18 dic 2023 | 30.64 | 31.47 | 29.85 | 30.35 | 30.35 | 1,246,800 |
15 dic 2023 | 32.19 | 32.66 | 30.20 | 30.78 | 30.78 | 3,254,600 |
14 dic 2023 | 31.84 | 33.60 | 31.12 | 31.86 | 31.86 | 3,196,000 |
13 dic 2023 | 27.91 | 30.45 | 26.94 | 30.39 | 30.39 | 2,046,100 |
12 dic 2023 | 28.25 | 28.66 | 27.40 | 28.15 | 28.15 | 1,049,600 |
11 dic 2023 | 28.81 | 28.84 | 27.11 | 28.35 | 28.35 | 1,541,500 |
*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. |