Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 nov 2023 | 42.44 | 42.49 | 42.21 | 42.36 | 42.36 | 4,571 |
27 nov 2023 | 42.43 | 42.54 | 42.28 | 42.45 | 42.45 | 5,371 |
24 nov 2023 | 43.19 | 43.19 | 42.34 | 42.56 | 42.56 | 10,661 |
23 nov 2023 | 43.03 | 43.03 | 42.75 | 42.89 | 42.89 | 3,608 |
22 nov 2023 | 42.19 | 43.30 | 42.19 | 43.17 | 43.17 | 10,816 |
21 nov 2023 | 42.66 | 42.90 | 42.40 | 42.40 | 42.40 | 4,612 |
20 nov 2023 | 42.34 | 42.68 | 42.27 | 42.54 | 42.54 | 22,427 |
17 nov 2023 | 42.75 | 42.90 | 42.35 | 42.41 | 42.41 | 6,751 |
16 nov 2023 | 42.71 | 42.79 | 42.35 | 42.51 | 42.51 | 39,598 |
15 nov 2023 | 42.49 | 42.71 | 42.35 | 42.53 | 42.53 | 11,297 |
14 nov 2023 | 42.53 | 42.75 | 42.28 | 42.32 | 42.32 | 11,689 |
13 nov 2023 | 42.57 | 42.79 | 42.30 | 42.48 | 42.48 | 13,017 |
10 nov 2023 | 41.56 | 42.27 | 41.56 | 42.27 | 42.27 | 6,849 |
09 nov 2023 | 41.97 | 42.08 | 41.78 | 42.08 | 42.08 | 3,620 |
08 nov 2023 | 41.80 | 41.94 | 41.70 | 41.77 | 41.77 | 3,703 |
07 nov 2023 | 41.32 | 41.82 | 41.10 | 41.77 | 41.77 | 5,208 |
06 nov 2023 | 41.06 | 41.18 | 40.86 | 41.01 | 41.01 | 9,397 |
03 nov 2023 | 41.20 | 41.20 | 40.45 | 40.84 | 40.84 | 4,400 |
02 nov 2023 | 40.74 | 41.05 | 40.45 | 40.80 | 40.80 | 20,008 |
01 nov 2023 | 39.70 | 40.19 | 39.42 | 40.17 | 40.17 | 7,567 |
31 oct 2023 | 39.64 | 39.64 | 38.96 | 39.29 | 39.29 | 9,021 |
30 oct 2023 | 39.40 | 39.58 | 39.04 | 39.23 | 39.23 | 35,447 |
27 oct 2023 | 39.30 | 39.39 | 38.97 | 39.18 | 39.18 | 33,903 |
26 oct 2023 | 39.40 | 39.77 | 39.22 | 39.34 | 39.34 | 59,554 |
25 oct 2023 | 40.71 | 40.78 | 40.07 | 40.14 | 40.14 | 13,381 |
24 oct 2023 | 40.50 | 41.05 | 40.50 | 40.87 | 40.87 | 28,046 |
23 oct 2023 | 40.58 | 40.69 | 40.07 | 40.50 | 40.50 | 14,949 |
20 oct 2023 | 41.05 | 41.10 | 40.43 | 40.43 | 40.43 | 12,122 |
19 oct 2023 | 41.00 | 41.70 | 40.92 | 41.45 | 41.45 | 10,700 |
18 oct 2023 | 42.29 | 42.29 | 41.62 | 41.79 | 41.79 | 6,153 |
17 oct 2023 | 42.25 | 42.38 | 41.40 | 41.85 | 41.85 | 17,159 |
16 oct 2023 | 42.02 | 42.42 | 41.76 | 42.35 | 42.35 | 24,073 |
13 oct 2023 | 42.84 | 42.84 | 42.15 | 42.24 | 42.24 | 19,962 |
12 oct 2023 | 42.31 | 42.78 | 42.10 | 42.61 | 42.61 | 12,845 |
11 oct 2023 | 41.97 | 42.30 | 41.85 | 42.01 | 42.01 | 14,925 |
10 oct 2023 | 41.95 | 42.12 | 41.51 | 42.08 | 42.08 | 25,246 |
09 oct 2023 | 41.53 | 41.69 | 41.40 | 41.54 | 41.54 | 16,413 |
06 oct 2023 | 41.00 | 41.32 | 40.71 | 41.25 | 41.25 | 7,160 |
05 oct 2023 | 40.94 | 41.70 | 40.78 | 40.78 | 40.78 | 5,017 |
04 oct 2023 | 40.50 | 41.20 | 40.46 | 41.15 | 41.15 | 7,624 |
03 oct 2023 | 41.26 | 41.70 | 40.76 | 40.98 | 40.98 | 73,187 |
02 oct 2023 | 41.00 | 41.42 | 40.50 | 40.80 | 40.80 | 18,430 |
29 sept 2023 | 40.60 | 41.20 | 40.60 | 40.80 | 40.80 | 5,160 |
28 sept 2023 | 40.53 | 40.54 | 40.15 | 40.53 | 40.53 | 15,390 |
27 sept 2023 | 40.27 | 40.59 | 40.27 | 40.37 | 40.37 | 17,656 |
26 sept 2023 | 40.47 | 40.52 | 40.13 | 40.23 | 40.23 | 13,094 |
25 sept 2023 | 40.44 | 40.65 | 40.18 | 40.59 | 40.59 | 10,271 |
22 sept 2023 | 40.33 | 40.64 | 40.29 | 40.59 | 40.59 | 13,878 |
21 sept 2023 | 40.93 | 40.93 | 40.40 | 40.46 | 40.46 | 18,487 |
20 sept 2023 | 41.49 | 41.57 | 41.22 | 41.23 | 41.23 | 8,493 |
19 sept 2023 | 41.50 | 41.65 | 41.13 | 41.27 | 41.27 | 9,582 |
18 sept 2023 | 41.67 | 41.70 | 41.42 | 41.58 | 41.58 | 14,455 |
15 sept 2023 | 42.42 | 42.48 | 41.61 | 41.66 | 41.66 | 19,700 |
14 sept 2023 | 41.85 | 42.40 | 41.76 | 42.28 | 42.28 | 11,312 |
13 sept 2023 | 41.52 | 41.78 | 41.40 | 41.78 | 41.78 | 15,677 |
12 sept 2023 | 42.02 | 42.05 | 41.65 | 41.74 | 41.74 | 9,996 |
11 sept 2023 | 41.74 | 41.94 | 41.61 | 41.75 | 41.75 | 9,745 |
08 sept 2023 | 41.68 | 41.78 | 41.47 | 41.76 | 41.76 | 7,162 |
07 sept 2023 | 41.68 | 41.74 | 41.30 | 41.51 | 41.51 | 12,120 |
06 sept 2023 | 42.00 | 42.10 | 41.76 | 41.82 | 41.82 | 9,152 |
05 sept 2023 | 41.89 | 42.35 | 41.77 | 42.18 | 42.18 | 15,511 |
04 sept 2023 | 41.95 | 42.03 | 41.88 | 41.88 | 41.88 | 19,646 |
01 sept 2023 | 41.64 | 41.94 | 41.60 | 41.79 | 41.79 | 10,467 |
31 ago 2023 | 41.36 | 41.89 | 41.36 | 41.78 | 41.78 | 13,321 |
30 ago 2023 | 41.27 | 41.29 | 40.94 | 41.19 | 41.19 | 9,380 |
29 ago 2023 | 40.70 | 41.20 | 40.53 | 41.20 | 41.20 | 9,829 |
28 ago 2023 | 40.31 | 41.09 | 40.18 | 40.46 | 40.46 | 13,741 |
25 ago 2023 | 39.98 | 40.36 | 39.85 | 40.00 | 40.00 | 7,461 |
24 ago 2023 | 41.24 | 41.30 | 40.10 | 40.31 | 40.31 | 15,700 |
23 ago 2023 | 40.25 | 40.74 | 40.23 | 40.70 | 40.70 | 11,426 |
22 ago 2023 | 39.92 | 40.40 | 39.90 | 40.27 | 40.27 | 7,141 |
21 ago 2023 | 39.40 | 39.82 | 39.38 | 39.56 | 39.56 | 5,929 |
18 ago 2023 | 39.45 | 39.49 | 39.04 | 39.16 | 39.16 | 17,602 |
17 ago 2023 | 39.96 | 40.01 | 39.60 | 39.74 | 39.74 | 10,630 |
16 ago 2023 | 40.22 | 40.29 | 40.09 | 40.18 | 40.18 | 2,413 |
15 ago 2023 | 40.58 | 40.61 | 40.11 | 40.31 | 40.31 | 2,339 |
14 ago 2023 | 40.03 | 40.56 | 40.00 | 40.38 | 40.38 | 9,077 |
11 ago 2023 | 40.21 | 40.25 | 39.85 | 39.85 | 39.85 | 20,702 |
10 ago 2023 | 40.22 | 40.61 | 40.15 | 40.29 | 40.29 | 5,326 |
09 ago 2023 | 40.77 | 40.79 | 40.02 | 40.11 | 40.11 | 5,349 |
08 ago 2023 | 40.68 | 40.80 | 40.32 | 40.35 | 40.35 | 10,729 |
07 ago 2023 | 40.74 | 40.82 | 40.45 | 40.47 | 40.47 | 6,718 |
04 ago 2023 | 41.06 | 41.19 | 40.53 | 40.78 | 40.78 | 19,128 |
03 ago 2023 | 40.86 | 41.00 | 40.63 | 40.91 | 40.91 | 10,682 |
02 ago 2023 | 41.33 | 41.49 | 41.06 | 41.07 | 41.07 | 8,439 |
01 ago 2023 | 41.78 | 41.82 | 41.57 | 41.78 | 41.78 | 8,575 |
31 jul 2023 | 41.61 | 41.76 | 41.49 | 41.64 | 41.64 | 35,449 |
28 jul 2023 | 41.26 | 41.69 | 41.22 | 41.63 | 41.63 | 8,939 |
27 jul 2023 | 41.00 | 41.88 | 40.98 | 41.72 | 41.72 | 15,188 |
26 jul 2023 | 40.99 | 41.03 | 40.57 | 40.70 | 40.70 | 5,434 |
25 jul 2023 | 40.74 | 41.16 | 40.65 | 41.03 | 41.03 | 9,406 |
24 jul 2023 | 40.41 | 40.74 | 40.38 | 40.56 | 40.56 | 8,487 |
21 jul 2023 | 40.57 | 40.85 | 40.50 | 40.62 | 40.62 | 15,242 |
20 jul 2023 | 40.89 | 41.13 | 40.76 | 40.90 | 40.90 | 12,995 |
19 jul 2023 | 41.16 | 41.60 | 41.09 | 41.42 | 41.42 | 12,440 |
18 jul 2023 | 40.65 | 40.75 | 40.52 | 40.69 | 40.69 | 4,335 |
17 jul 2023 | 40.39 | 40.66 | 40.31 | 40.59 | 40.59 | 6,879 |
14 jul 2023 | 40.49 | 40.75 | 40.37 | 40.64 | 40.64 | 3,055 |
13 jul 2023 | 40.19 | 40.38 | 40.18 | 40.25 | 40.25 | 11,880 |
12 jul 2023 | 40.03 | 40.74 | 40.01 | 40.13 | 40.13 | 5,970 |
*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. |