Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 ago 2024 | 36.41 | 36.86 | 35.22 | 36.80 | 36.80 | 432,900 |
29 ago 2024 | 36.45 | 36.90 | 36.11 | 36.23 | 36.23 | 650,600 |
28 ago 2024 | 36.50 | 36.81 | 35.89 | 36.45 | 36.45 | 667,500 |
27 ago 2024 | 37.40 | 37.54 | 36.47 | 36.77 | 36.77 | 260,500 |
26 ago 2024 | 37.95 | 38.05 | 36.76 | 37.29 | 37.29 | 299,100 |
23 ago 2024 | 38.94 | 39.19 | 37.76 | 38.04 | 38.04 | 194,100 |
22 ago 2024 | 39.73 | 40.09 | 38.23 | 38.42 | 38.42 | 455,000 |
21 ago 2024 | 40.25 | 40.63 | 39.41 | 39.84 | 39.84 | 562,800 |
20 ago 2024 | 41.06 | 41.89 | 40.00 | 40.02 | 40.02 | 201,300 |
19 ago 2024 | 39.82 | 41.00 | 39.74 | 40.82 | 40.82 | 202,100 |
16 ago 2024 | 40.68 | 40.86 | 39.75 | 39.83 | 39.83 | 371,400 |
15 ago 2024 | 39.81 | 40.80 | 39.63 | 40.66 | 40.66 | 211,300 |
14 ago 2024 | 39.50 | 40.01 | 38.29 | 39.36 | 39.36 | 226,100 |
13 ago 2024 | 38.51 | 39.26 | 37.83 | 39.19 | 39.19 | 469,800 |
12 ago 2024 | 38.00 | 38.57 | 37.54 | 38.01 | 38.01 | 258,700 |
09 ago 2024 | 38.95 | 38.95 | 36.73 | 37.85 | 37.85 | 529,100 |
08 ago 2024 | 40.04 | 42.81 | 37.77 | 38.60 | 38.60 | 914,100 |
07 ago 2024 | 41.99 | 42.30 | 40.08 | 40.70 | 40.70 | 1,145,100 |
06 ago 2024 | 38.36 | 41.79 | 38.08 | 41.13 | 41.13 | 532,000 |
05 ago 2024 | 35.65 | 38.28 | 35.65 | 38.02 | 38.02 | 361,000 |
02 ago 2024 | 38.39 | 38.87 | 37.37 | 38.49 | 38.49 | 248,300 |
01 ago 2024 | 40.42 | 40.67 | 38.93 | 39.61 | 39.61 | 459,800 |
31 jul 2024 | 39.70 | 40.81 | 39.60 | 40.44 | 40.44 | 361,000 |
30 jul 2024 | 39.78 | 40.06 | 38.85 | 39.54 | 39.54 | 199,800 |
29 jul 2024 | 41.66 | 41.92 | 40.01 | 40.12 | 40.12 | 251,300 |
26 jul 2024 | 41.57 | 42.48 | 41.21 | 41.60 | 41.60 | 578,000 |
25 jul 2024 | 38.73 | 41.81 | 38.31 | 41.16 | 41.16 | 278,600 |
24 jul 2024 | 39.52 | 39.79 | 38.61 | 39.10 | 39.10 | 203,300 |
23 jul 2024 | 39.44 | 40.50 | 39.19 | 39.67 | 39.67 | 252,500 |
22 jul 2024 | 40.68 | 40.68 | 38.85 | 39.45 | 39.45 | 359,100 |
19 jul 2024 | 39.09 | 40.69 | 39.08 | 40.12 | 40.12 | 454,200 |
18 jul 2024 | 42.61 | 43.71 | 39.93 | 40.02 | 40.02 | 336,000 |
17 jul 2024 | 43.11 | 44.44 | 42.85 | 43.18 | 43.18 | 344,200 |
16 jul 2024 | 42.42 | 44.40 | 42.22 | 44.24 | 44.24 | 284,900 |
15 jul 2024 | 42.36 | 43.19 | 41.72 | 43.08 | 43.08 | 292,000 |
12 jul 2024 | 41.00 | 42.70 | 41.00 | 42.12 | 42.12 | 370,600 |
11 jul 2024 | 40.75 | 41.40 | 39.44 | 41.14 | 41.14 | 415,600 |
10 jul 2024 | 40.50 | 40.51 | 39.11 | 39.95 | 39.95 | 321,000 |
09 jul 2024 | 40.54 | 40.62 | 39.20 | 40.46 | 40.46 | 338,100 |
08 jul 2024 | 41.34 | 41.90 | 39.64 | 40.41 | 40.41 | 346,800 |
05 jul 2024 | 40.72 | 41.41 | 40.20 | 41.17 | 41.17 | 296,600 |
03 jul 2024 | 40.88 | 42.43 | 40.49 | 40.73 | 40.73 | 317,700 |
02 jul 2024 | 38.96 | 40.97 | 38.70 | 40.92 | 40.92 | 446,000 |
01 jul 2024 | 39.68 | 40.27 | 38.65 | 39.17 | 39.17 | 728,200 |
28 jun 2024 | 39.14 | 39.60 | 38.26 | 39.26 | 39.26 | 537,000 |
27 jun 2024 | 37.95 | 39.20 | 37.76 | 39.09 | 39.09 | 483,100 |
26 jun 2024 | 38.31 | 39.17 | 38.18 | 38.72 | 38.72 | 370,300 |
25 jun 2024 | 38.97 | 39.71 | 38.07 | 38.59 | 38.59 | 339,300 |
24 jun 2024 | 39.59 | 39.63 | 37.53 | 39.06 | 39.06 | 854,500 |
21 jun 2024 | 39.84 | 40.02 | 38.74 | 39.43 | 39.43 | 462,500 |
20 jun 2024 | 39.13 | 40.67 | 38.99 | 39.97 | 39.97 | 583,300 |
18 jun 2024 | 38.00 | 39.78 | 37.77 | 38.96 | 38.96 | 771,800 |
17 jun 2024 | 39.99 | 40.25 | 38.04 | 38.12 | 38.12 | 759,700 |
14 jun 2024 | 40.63 | 40.86 | 39.40 | 39.76 | 39.76 | 623,400 |
13 jun 2024 | 42.60 | 43.12 | 40.71 | 40.91 | 40.91 | 595,100 |
12 jun 2024 | 44.90 | 45.00 | 42.14 | 42.30 | 42.30 | 788,800 |
11 jun 2024 | 43.21 | 45.04 | 43.21 | 43.79 | 43.79 | 795,900 |
10 jun 2024 | 44.09 | 45.25 | 42.94 | 43.64 | 43.64 | 1,118,300 |
07 jun 2024 | 40.93 | 46.11 | 40.88 | 44.31 | 44.31 | 3,562,300 |
06 jun 2024 | 36.44 | 37.04 | 36.01 | 36.76 | 36.76 | 539,300 |
05 jun 2024 | 35.51 | 36.51 | 35.02 | 36.50 | 36.50 | 364,300 |
04 jun 2024 | 35.99 | 36.03 | 34.94 | 35.13 | 35.13 | 815,200 |
03 jun 2024 | 36.39 | 36.46 | 35.49 | 36.27 | 36.27 | 360,500 |
31 may 2024 | 36.22 | 36.52 | 35.34 | 35.91 | 35.91 | 528,100 |
30 may 2024 | 36.21 | 36.58 | 35.85 | 36.16 | 36.16 | 362,200 |
29 may 2024 | 36.00 | 36.58 | 35.51 | 36.11 | 36.11 | 363,400 |
28 may 2024 | 37.06 | 37.09 | 35.77 | 36.33 | 36.33 | 620,000 |
24 may 2024 | 36.67 | 37.52 | 36.43 | 36.68 | 36.68 | 567,300 |
23 may 2024 | 37.51 | 38.06 | 36.00 | 36.67 | 36.67 | 753,400 |
22 may 2024 | 37.80 | 38.35 | 36.78 | 37.28 | 37.28 | 1,241,300 |
21 may 2024 | 33.53 | 38.23 | 33.52 | 37.97 | 37.97 | 5,618,700 |
20 may 2024 | 42.89 | 42.89 | 40.46 | 40.99 | 40.99 | 877,600 |
17 may 2024 | 43.61 | 43.61 | 42.03 | 42.37 | 42.37 | 1,172,200 |
16 may 2024 | 43.51 | 44.42 | 42.75 | 43.60 | 43.60 | 956,300 |
15 may 2024 | 43.35 | 44.10 | 42.63 | 43.68 | 43.68 | 878,000 |
14 may 2024 | 39.44 | 43.45 | 39.33 | 43.30 | 43.30 | 1,880,100 |
13 may 2024 | 36.38 | 39.17 | 36.38 | 39.11 | 39.11 | 877,800 |
10 may 2024 | 38.11 | 38.26 | 36.09 | 37.18 | 37.18 | 775,300 |
09 may 2024 | 36.18 | 38.25 | 35.72 | 38.01 | 38.01 | 1,037,800 |
08 may 2024 | 35.44 | 37.11 | 34.51 | 36.49 | 36.49 | 2,562,300 |
07 may 2024 | 32.12 | 33.14 | 30.34 | 31.26 | 31.26 | 2,213,600 |
06 may 2024 | 33.65 | 34.10 | 32.30 | 32.31 | 32.31 | 1,286,600 |
03 may 2024 | 34.46 | 34.81 | 33.45 | 33.60 | 33.60 | 1,211,800 |
02 may 2024 | 33.40 | 34.14 | 32.50 | 33.66 | 33.66 | 883,500 |
01 may 2024 | 32.34 | 33.75 | 32.34 | 32.90 | 32.90 | 640,600 |
30 abr 2024 | 32.11 | 32.95 | 32.04 | 32.54 | 32.54 | 367,900 |
29 abr 2024 | 32.11 | 33.19 | 31.53 | 32.55 | 32.55 | 558,700 |
26 abr 2024 | 31.65 | 32.48 | 31.62 | 32.19 | 32.19 | 527,400 |
25 abr 2024 | 31.33 | 32.66 | 31.24 | 31.72 | 31.72 | 425,200 |
24 abr 2024 | 33.00 | 33.75 | 31.94 | 31.97 | 31.97 | 610,100 |
23 abr 2024 | 33.01 | 33.80 | 32.79 | 33.17 | 33.17 | 624,200 |
22 abr 2024 | 33.57 | 33.94 | 32.71 | 32.71 | 32.71 | 501,000 |
19 abr 2024 | 33.33 | 34.00 | 33.04 | 33.48 | 33.48 | 717,100 |
18 abr 2024 | 34.53 | 35.10 | 33.57 | 33.63 | 33.63 | 783,900 |
17 abr 2024 | 35.03 | 35.66 | 34.45 | 34.57 | 34.57 | 435,900 |
16 abr 2024 | 32.95 | 35.14 | 32.58 | 35.00 | 35.00 | 1,069,400 |
15 abr 2024 | 35.10 | 35.10 | 32.75 | 32.90 | 32.90 | 769,200 |
12 abr 2024 | 35.75 | 36.11 | 33.94 | 34.64 | 34.64 | 1,023,200 |
11 abr 2024 | 36.66 | 37.21 | 35.96 | 36.20 | 36.20 | 439,300 |
10 abr 2024 | 37.75 | 38.49 | 36.63 | 36.71 | 36.71 | 623,600 |
*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. |