Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 37.87 | 38.72 | 37.75 | 38.70 | 38.70 | 19,473 |
25 may 2023 | 37.52 | 37.88 | 37.44 | 37.80 | 37.80 | 17,225 |
24 may 2023 | 36.90 | 36.98 | 36.60 | 36.74 | 36.74 | 25,145 |
23 may 2023 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
22 may 2023 | 37.23 | 37.44 | 37.09 | 37.33 | 37.33 | 12,207 |
19 may 2023 | 37.38 | 37.50 | 37.16 | 37.16 | 37.16 | 15,275 |
18 may 2023 | 36.53 | 37.26 | 36.53 | 37.21 | 37.21 | 7,016 |
17 may 2023 | 36.08 | 36.30 | 36.05 | 36.24 | 36.24 | 9,296 |
16 may 2023 | 35.85 | 36.15 | 35.80 | 36.07 | 36.07 | 9,129 |
15 may 2023 | 35.84 | 35.92 | 35.62 | 35.84 | 35.84 | 14,393 |
12 may 2023 | 35.74 | 35.92 | 35.69 | 35.69 | 35.69 | 22,607 |
11 may 2023 | 35.65 | 35.73 | 35.50 | 35.70 | 35.70 | 7,233 |
10 may 2023 | 35.09 | 35.40 | 34.95 | 35.26 | 35.26 | 8,092 |
09 may 2023 | 35.09 | 35.20 | 35.05 | 35.12 | 35.12 | 7,168 |
08 may 2023 | 34.92 | 35.00 | 34.82 | 34.95 | 34.95 | 5,006 |
05 may 2023 | 34.40 | 34.97 | 34.34 | 34.89 | 34.89 | 9,843 |
04 may 2023 | 34.38 | 34.77 | 34.18 | 34.40 | 34.40 | 3,236 |
03 may 2023 | 34.68 | 34.73 | 34.53 | 34.53 | 34.53 | 3,795 |
02 may 2023 | 35.08 | 35.22 | 34.59 | 34.59 | 34.59 | 10,125 |
28 abr 2023 | 34.72 | 34.91 | 34.60 | 34.70 | 34.70 | 10,354 |
27 abr 2023 | 34.01 | 34.53 | 34.00 | 34.50 | 34.50 | 8,557 |
26 abr 2023 | 34.06 | 34.10 | 33.70 | 33.99 | 33.99 | 11,642 |
25 abr 2023 | 34.08 | 34.24 | 34.01 | 34.06 | 34.06 | 7,865 |
24 abr 2023 | 34.36 | 34.47 | 34.08 | 34.11 | 34.11 | 7,003 |
21 abr 2023 | 34.50 | 34.55 | 34.27 | 34.44 | 34.44 | 13,788 |
20 abr 2023 | 34.60 | 34.61 | 34.35 | 34.50 | 34.50 | 7,541 |
19 abr 2023 | 34.63 | 34.69 | 34.49 | 34.69 | 34.69 | 17,988 |
18 abr 2023 | 34.83 | 35.07 | 34.67 | 34.74 | 34.74 | 9,054 |
17 abr 2023 | 34.71 | 34.88 | 34.63 | 34.67 | 34.67 | 14,208 |
14 abr 2023 | 34.45 | 34.75 | 34.30 | 34.52 | 34.52 | 9,081 |
13 abr 2023 | 34.20 | 34.34 | 34.00 | 34.30 | 34.30 | 10,371 |
12 abr 2023 | 34.52 | 34.82 | 34.13 | 34.30 | 34.30 | 15,321 |
11 abr 2023 | 34.93 | 34.95 | 34.55 | 34.61 | 34.61 | 11,908 |
06 abr 2023 | 34.56 | 34.62 | 34.35 | 34.53 | 34.53 | 20,096 |
05 abr 2023 | 34.88 | 34.89 | 34.45 | 34.49 | 34.49 | 12,337 |
04 abr 2023 | 35.10 | 35.29 | 34.77 | 34.84 | 34.84 | 11,814 |
03 abr 2023 | 35.27 | 35.31 | 34.89 | 34.97 | 34.97 | 17,707 |
31 mar 2023 | 34.66 | 35.05 | 34.63 | 35.05 | 35.05 | 11,294 |
30 mar 2023 | 34.58 | 34.65 | 34.43 | 34.57 | 34.57 | 9,625 |
29 mar 2023 | 34.22 | 34.39 | 34.08 | 34.35 | 34.35 | 7,419 |
28 mar 2023 | 34.22 | 34.22 | 33.70 | 33.78 | 33.78 | 9,815 |
27 mar 2023 | 34.67 | 34.68 | 34.31 | 34.34 | 34.34 | 14,539 |
24 mar 2023 | 34.35 | 34.46 | 34.16 | 34.29 | 34.29 | 14,939 |
23 mar 2023 | 33.88 | 34.46 | 33.84 | 34.37 | 34.37 | 10,304 |
22 mar 2023 | 34.34 | 34.57 | 34.25 | 34.44 | 34.44 | 7,105 |
21 mar 2023 | 34.19 | 34.25 | 34.01 | 34.16 | 34.16 | 28,000 |
20 mar 2023 | 34.07 | 34.20 | 33.64 | 33.90 | 33.90 | 14,717 |
17 mar 2023 | 34.42 | 34.70 | 34.05 | 34.21 | 34.21 | 24,887 |
16 mar 2023 | 33.78 | 34.34 | 33.55 | 34.26 | 34.26 | 24,251 |
15 mar 2023 | 33.08 | 33.62 | 32.82 | 33.40 | 33.40 | 74,403 |
14 mar 2023 | 32.54 | 33.15 | 32.40 | 33.10 | 33.10 | 36,499 |
13 mar 2023 | 32.60 | 32.73 | 31.81 | 32.48 | 32.48 | 57,223 |
10 mar 2023 | 32.86 | 33.20 | 32.38 | 32.92 | 32.92 | 40,457 |
09 mar 2023 | 33.62 | 33.93 | 33.43 | 33.81 | 33.81 | 11,196 |
08 mar 2023 | 33.56 | 33.70 | 33.43 | 33.60 | 33.60 | 8,805 |
07 mar 2023 | 33.59 | 33.75 | 33.43 | 33.60 | 33.60 | 17,294 |
06 mar 2023 | 33.69 | 33.94 | 33.59 | 33.86 | 33.86 | 13,408 |
03 mar 2023 | 33.00 | 33.49 | 32.96 | 33.44 | 33.44 | 19,443 |
02 mar 2023 | 32.37 | 32.68 | 32.34 | 32.60 | 32.60 | 11,164 |
01 mar 2023 | 33.06 | 33.08 | 32.47 | 32.53 | 32.53 | 22,501 |
28 feb 2023 | 33.01 | 33.24 | 32.96 | 33.09 | 33.09 | 9,283 |
27 feb 2023 | 33.17 | 33.39 | 33.10 | 33.15 | 33.15 | 19,242 |
24 feb 2023 | 33.34 | 33.34 | 32.81 | 32.90 | 32.90 | 18,438 |
23 feb 2023 | 33.34 | 33.54 | 33.09 | 33.13 | 33.13 | 19,297 |
22 feb 2023 | 33.04 | 33.16 | 32.84 | 33.01 | 33.01 | 54,208 |
21 feb 2023 | 33.53 | 33.55 | 33.06 | 33.06 | 33.06 | 19,098 |
20 feb 2023 | 33.57 | 33.75 | 33.54 | 33.62 | 33.62 | 23,813 |
17 feb 2023 | 33.79 | 33.87 | 33.44 | 33.44 | 33.44 | 18,889 |
16 feb 2023 | 34.56 | 34.59 | 34.00 | 34.35 | 34.35 | 8,406 |
15 feb 2023 | 33.95 | 34.31 | 33.94 | 34.27 | 34.27 | 15,376 |
14 feb 2023 | 33.89 | 34.13 | 33.20 | 33.68 | 33.68 | 53,583 |
13 feb 2023 | 33.45 | 33.90 | 33.43 | 33.86 | 33.86 | 9,925 |
10 feb 2023 | 33.47 | 33.62 | 33.24 | 33.42 | 33.42 | 12,492 |
09 feb 2023 | 34.11 | 34.22 | 33.88 | 33.89 | 33.89 | 16,980 |
08 feb 2023 | 34.43 | 34.47 | 33.84 | 33.90 | 33.90 | 20,871 |
07 feb 2023 | 33.83 | 34.09 | 33.78 | 34.09 | 34.09 | 16,474 |
06 feb 2023 | 33.77 | 34.00 | 33.56 | 33.98 | 33.98 | 19,046 |
03 feb 2023 | 33.51 | 34.41 | 33.46 | 34.41 | 34.41 | 45,792 |
02 feb 2023 | 33.01 | 34.02 | 32.94 | 34.02 | 34.02 | 97,688 |
01 feb 2023 | 32.27 | 32.49 | 32.03 | 32.19 | 32.19 | 12,929 |
31 ene 2023 | 32.01 | 32.24 | 31.76 | 32.20 | 32.20 | 11,161 |
30 ene 2023 | 32.28 | 32.36 | 31.90 | 32.13 | 32.13 | 14,437 |
27 ene 2023 | 32.03 | 32.48 | 31.97 | 32.48 | 32.48 | 20,080 |
26 ene 2023 | 31.66 | 32.04 | 31.65 | 31.86 | 31.86 | 39,180 |
25 ene 2023 | 31.50 | 31.53 | 30.83 | 31.22 | 31.22 | 15,274 |
24 ene 2023 | 31.68 | 31.83 | 31.50 | 31.68 | 31.68 | 15,427 |
23 ene 2023 | 30.99 | 31.81 | 30.91 | 31.73 | 31.73 | 21,352 |
20 ene 2023 | 30.47 | 30.79 | 30.34 | 30.77 | 30.77 | 9,465 |
19 ene 2023 | 30.66 | 30.70 | 30.34 | 30.34 | 30.34 | 16,342 |
18 ene 2023 | 31.10 | 31.33 | 30.85 | 30.91 | 30.91 | 30,236 |
17 ene 2023 | 30.85 | 31.25 | 30.75 | 31.07 | 31.07 | 13,017 |
16 ene 2023 | 30.94 | 31.04 | 30.75 | 30.95 | 30.95 | 38,286 |
13 ene 2023 | 30.69 | 30.90 | 30.47 | 30.66 | 30.66 | 13,640 |
12 ene 2023 | 30.77 | 30.99 | 30.25 | 30.52 | 30.52 | 29,929 |
11 ene 2023 | 30.30 | 30.58 | 30.25 | 30.54 | 30.54 | 27,435 |
10 ene 2023 | 30.06 | 30.25 | 29.87 | 30.06 | 30.06 | 15,205 |
09 ene 2023 | 30.11 | 30.58 | 30.04 | 30.54 | 30.54 | 43,015 |
06 ene 2023 | 29.71 | 30.05 | 29.59 | 29.94 | 29.94 | 12,736 |
05 ene 2023 | 29.84 | 30.04 | 29.62 | 29.79 | 29.79 | 14,827 |
04 ene 2023 | 29.98 | 30.07 | 29.63 | 30.04 | 30.04 | 11,565 |
*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. |