Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | 323,000 |
28 may 2024 | 36.00 | 37.00 | 34.00 | 36.00 | 36.00 | 208,000 |
27 may 2024 | 37.00 | 37.00 | 33.00 | 34.00 | 34.00 | 177,900 |
22 may 2024 | 35.00 | 37.00 | 35.00 | 36.00 | 36.00 | 126,900 |
21 may 2024 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 770,500 |
20 may 2024 | 35.00 | 37.00 | 35.00 | 35.00 | 35.00 | 480,800 |
17 may 2024 | 36.00 | 37.00 | 35.00 | 35.00 | 35.00 | 209,100 |
16 may 2024 | 36.00 | 38.00 | 35.00 | 35.00 | 35.00 | 508,000 |
15 may 2024 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 124,500 |
14 may 2024 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 204,000 |
13 may 2024 | 36.00 | 36.00 | 32.00 | 35.00 | 35.00 | 544,200 |
08 may 2024 | 34.00 | 36.00 | 34.00 | 35.00 | 35.00 | 324,600 |
07 may 2024 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 170,700 |
06 may 2024 | 37.00 | 39.00 | 35.00 | 36.00 | 36.00 | 874,700 |
03 may 2024 | 36.00 | 39.00 | 36.00 | 38.00 | 38.00 | 723,900 |
02 may 2024 | 38.00 | 38.00 | 35.00 | 36.00 | 36.00 | 472,600 |
30 abr 2024 | 35.00 | 39.00 | 35.00 | 37.00 | 37.00 | 1,892,200 |
29 abr 2024 | 35.00 | 36.00 | 33.00 | 36.00 | 36.00 | 1,322,600 |
26 abr 2024 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 304,300 |
25 abr 2024 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 562,200 |
24 abr 2024 | 34.00 | 37.00 | 33.00 | 36.00 | 36.00 | 1,128,200 |
23 abr 2024 | 33.00 | 36.00 | 33.00 | 34.00 | 34.00 | 161,600 |
22 abr 2024 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | 241,700 |
19 abr 2024 | 36.00 | 37.00 | 34.00 | 35.00 | 35.00 | 126,600 |
18 abr 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 363,900 |
17 abr 2024 | 35.00 | 38.00 | 35.00 | 36.00 | 36.00 | 280,100 |
16 abr 2024 | 36.00 | 36.00 | 34.00 | 36.00 | 36.00 | 234,700 |
05 abr 2024 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 107,000 |
04 abr 2024 | 36.00 | 38.00 | 35.00 | 36.00 | 36.00 | 136,200 |
03 abr 2024 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 175,700 |
02 abr 2024 | 34.00 | 37.00 | 34.00 | 36.00 | 36.00 | 361,700 |
01 abr 2024 | 34.00 | 36.00 | 34.00 | 34.00 | 34.00 | 943,800 |
28 mar 2024 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | 352,900 |
27 mar 2024 | 36.00 | 37.00 | 34.00 | 36.00 | 36.00 | 776,700 |
26 mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
25 mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
22 mar 2024 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | 102,200 |
21 mar 2024 | 38.00 | 38.00 | 36.00 | 38.00 | 38.00 | 227,100 |
20 mar 2024 | 37.00 | 38.00 | 35.00 | 38.00 | 38.00 | 1,473,900 |
19 mar 2024 | 39.00 | 39.00 | 36.00 | 37.00 | 37.00 | 775,700 |
18 mar 2024 | 36.00 | 39.00 | 36.00 | 37.00 | 37.00 | 836,900 |
15 mar 2024 | 37.00 | 37.00 | 34.00 | 36.00 | 36.00 | 1,182,800 |
14 mar 2024 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 268,000 |
13 mar 2024 | 36.00 | 37.00 | 35.00 | 35.00 | 35.00 | 307,100 |
08 mar 2024 | 37.00 | 38.00 | 35.00 | 36.00 | 36.00 | 467,500 |
07 mar 2024 | 36.00 | 38.00 | 34.00 | 37.00 | 37.00 | 580,500 |
06 mar 2024 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | 14,500 |
05 mar 2024 | 36.00 | 36.00 | 34.00 | 36.00 | 36.00 | 21,300 |
04 mar 2024 | 36.00 | 36.00 | 34.00 | 36.00 | 36.00 | 96,500 |
01 mar 2024 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 455,800 |
29 feb 2024 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | 1,231,800 |
28 feb 2024 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 121,700 |
27 feb 2024 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 47,100 |
26 feb 2024 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 166,000 |
23 feb 2024 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 470,500 |
22 feb 2024 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | 819,500 |
21 feb 2024 | 34.00 | 37.00 | 34.00 | 37.00 | 37.00 | 297,700 |
20 feb 2024 | 36.00 | 37.00 | 34.00 | 34.00 | 34.00 | 269,400 |
19 feb 2024 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | 66,900 |
16 feb 2024 | 38.00 | 38.00 | 35.00 | 37.00 | 37.00 | 264,500 |
15 feb 2024 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | 70,500 |
13 feb 2024 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | 169,200 |
12 feb 2024 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | 497,300 |
07 feb 2024 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 115,700 |
06 feb 2024 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | 18,600 |
05 feb 2024 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 18,400 |
02 feb 2024 | 39.00 | 41.00 | 39.00 | 39.00 | 39.00 | 226,500 |
01 feb 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 475,900 |
31 ene 2024 | 39.00 | 40.00 | 36.00 | 40.00 | 40.00 | 2,356,000 |
30 ene 2024 | 37.00 | 39.00 | 36.00 | 39.00 | 39.00 | 1,386,600 |
29 ene 2024 | 36.00 | 38.00 | 33.00 | 38.00 | 38.00 | 827,900 |
26 ene 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 262,800 |
25 ene 2024 | 34.00 | 37.00 | 34.00 | 37.00 | 37.00 | 1,107,400 |
24 ene 2024 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | 32,600 |
23 ene 2024 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | 1,366,000 |
22 ene 2024 | 37.00 | 38.00 | 35.00 | 38.00 | 38.00 | 1,374,600 |
19 ene 2024 | 36.00 | 38.00 | 35.00 | 36.00 | 36.00 | 542,000 |
18 ene 2024 | 33.00 | 36.00 | 32.00 | 35.00 | 35.00 | 2,118,000 |
17 ene 2024 | 35.00 | 36.00 | 32.00 | 33.00 | 33.00 | 5,237,800 |
16 ene 2024 | 37.00 | 38.00 | 35.00 | 35.00 | 35.00 | 812,900 |
15 ene 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
12 ene 2024 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 286,400 |
11 ene 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 74,800 |
10 ene 2024 | 39.00 | 40.00 | 37.00 | 40.00 | 40.00 | 443,400 |
09 ene 2024 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | 256,500 |
08 ene 2024 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | 539,700 |
05 ene 2024 | 37.00 | 39.00 | 36.00 | 39.00 | 39.00 | 1,279,500 |
04 ene 2024 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 328,400 |
03 ene 2024 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 480,300 |
02 ene 2024 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 344,900 |
29 dic 2023 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 837,700 |
28 dic 2023 | 34.00 | 36.00 | 33.00 | 36.00 | 36.00 | 1,580,400 |
27 dic 2023 | 30.00 | 34.00 | 29.00 | 33.00 | 33.00 | 3,676,500 |
22 dic 2023 | 32.00 | 33.00 | 30.00 | 32.00 | 32.00 | 1,523,700 |
21 dic 2023 | 35.00 | 35.00 | 32.00 | 33.00 | 33.00 | 1,474,800 |
20 dic 2023 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | 601,200 |
19 dic 2023 | 35.00 | 36.00 | 33.00 | 35.00 | 35.00 | 871,600 |
18 dic 2023 | 37.00 | 37.00 | 34.00 | 36.00 | 36.00 | 432,000 |
15 dic 2023 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 460,600 |
14 dic 2023 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 177,300 |
*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. |