Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 37.35 | 37.40 | 37.35 | 37.37 | 37.37 | 10,500 |
13 jun 2024 | 37.39 | 37.41 | 37.38 | 37.41 | 37.41 | 18,500 |
12 jun 2024 | 37.40 | 37.41 | 37.34 | 37.37 | 37.37 | 117,400 |
11 jun 2024 | 37.22 | 37.29 | 37.22 | 37.28 | 37.28 | 31,100 |
10 jun 2024 | 37.20 | 37.28 | 37.20 | 37.27 | 37.27 | 14,900 |
07 jun 2024 | 37.22 | 37.28 | 37.22 | 37.25 | 37.25 | 9,900 |
06 jun 2024 | 37.24 | 37.25 | 37.21 | 37.23 | 37.23 | 37,000 |
05 jun 2024 | 37.16 | 37.24 | 37.16 | 37.24 | 37.24 | 53,600 |
04 jun 2024 | 37.07 | 37.13 | 37.04 | 37.11 | 37.11 | 115,700 |
03 jun 2024 | 37.12 | 37.12 | 37.02 | 37.10 | 37.10 | 27,000 |
31 may 2024 | 37.02 | 37.08 | 36.91 | 37.08 | 37.08 | 26,600 |
30 may 2024 | 36.98 | 37.02 | 36.94 | 37.01 | 37.01 | 41,900 |
29 may 2024 | 37.05 | 37.06 | 37.01 | 37.01 | 37.01 | 14,200 |
28 may 2024 | 37.10 | 37.12 | 37.06 | 37.10 | 37.10 | 14,700 |
24 may 2024 | 37.06 | 37.13 | 37.06 | 37.09 | 37.09 | 13,600 |
23 may 2024 | 37.10 | 37.11 | 36.99 | 37.01 | 37.01 | 16,400 |
22 may 2024 | 37.07 | 37.12 | 37.04 | 37.07 | 37.07 | 15,700 |
21 may 2024 | 37.02 | 37.13 | 37.02 | 37.12 | 37.12 | 23,200 |
20 may 2024 | 37.07 | 37.10 | 37.04 | 37.06 | 37.06 | 67,300 |
17 may 2024 | 36.98 | 37.06 | 36.98 | 37.04 | 37.04 | 21,500 |
16 may 2024 | 37.06 | 37.06 | 36.98 | 37.03 | 37.03 | 32,200 |
15 may 2024 | 36.94 | 37.01 | 36.92 | 37.01 | 37.01 | 40,900 |
14 may 2024 | 36.75 | 36.88 | 36.75 | 36.86 | 36.86 | 19,300 |
13 may 2024 | 36.80 | 36.81 | 36.79 | 36.80 | 36.80 | 39,100 |
10 may 2024 | 36.80 | 36.84 | 36.77 | 36.80 | 36.80 | 9,900 |
09 may 2024 | 36.74 | 36.78 | 36.71 | 36.76 | 36.76 | 800,700 |
08 may 2024 | 36.64 | 36.71 | 36.63 | 36.68 | 36.68 | 28,900 |
07 may 2024 | 36.67 | 36.69 | 36.66 | 36.68 | 36.68 | 13,100 |
06 may 2024 | 36.60 | 36.65 | 36.59 | 36.65 | 36.65 | 11,300 |
03 may 2024 | 36.49 | 36.56 | 36.44 | 36.54 | 36.54 | 17,300 |
02 may 2024 | 36.23 | 36.37 | 36.23 | 36.31 | 36.31 | 9,400 |
01 may 2024 | 36.13 | 36.41 | 36.13 | 36.16 | 36.16 | 31,500 |
30 abr 2024 | 36.42 | 36.44 | 36.23 | 36.23 | 36.23 | 14,500 |
29 abr 2024 | 36.44 | 36.46 | 36.42 | 36.45 | 36.45 | 13,100 |
26 abr 2024 | 36.40 | 36.44 | 36.37 | 36.42 | 36.42 | 33,200 |
25 abr 2024 | 36.09 | 36.27 | 36.08 | 36.19 | 36.19 | 58,100 |
24 abr 2024 | 36.33 | 36.33 | 36.23 | 36.29 | 36.29 | 33,400 |
23 abr 2024 | 36.11 | 36.31 | 36.11 | 36.27 | 36.27 | 167,700 |
22 abr 2024 | 36.02 | 36.17 | 35.97 | 36.09 | 36.09 | 64,100 |
19 abr 2024 | 35.98 | 36.06 | 35.89 | 35.89 | 35.89 | 173,500 |
18 abr 2024 | 36.12 | 36.19 | 36.03 | 36.05 | 36.05 | 39,500 |
17 abr 2024 | 36.19 | 36.20 | 36.02 | 36.02 | 36.02 | 138,100 |
16 abr 2024 | 36.15 | 36.19 | 36.11 | 36.13 | 36.13 | 33,200 |
15 abr 2024 | 36.43 | 36.43 | 36.12 | 36.14 | 36.14 | 34,500 |
12 abr 2024 | 36.41 | 36.41 | 36.24 | 36.30 | 36.30 | 29,100 |
11 abr 2024 | 36.42 | 36.53 | 36.36 | 36.50 | 36.50 | 32,800 |
10 abr 2024 | 36.38 | 36.43 | 36.35 | 36.41 | 36.41 | 33,900 |
09 abr 2024 | 36.55 | 36.55 | 36.43 | 36.50 | 36.50 | 13,000 |
08 abr 2024 | 36.42 | 36.53 | 36.42 | 36.48 | 36.48 | 43,300 |
05 abr 2024 | 36.38 | 36.51 | 36.38 | 36.47 | 36.47 | 57,300 |
04 abr 2024 | 36.59 | 36.60 | 36.32 | 36.32 | 36.32 | 52,800 |
03 abr 2024 | 36.39 | 36.54 | 36.39 | 36.48 | 36.48 | 59,200 |
02 abr 2024 | 36.43 | 36.50 | 36.43 | 36.50 | 36.50 | 52,500 |
01 abr 2024 | 36.52 | 36.61 | 36.52 | 36.58 | 36.58 | 53,700 |
28 mar 2024 | 36.59 | 36.61 | 36.58 | 36.60 | 36.60 | 10,600 |
27 mar 2024 | 36.53 | 36.57 | 36.49 | 36.53 | 36.53 | 39,200 |
26 mar 2024 | 36.48 | 36.54 | 36.46 | 36.46 | 36.46 | 11,100 |
25 mar 2024 | 36.49 | 36.51 | 36.47 | 36.50 | 36.50 | 26,400 |
22 mar 2024 | 36.51 | 36.55 | 36.49 | 36.49 | 36.49 | 40,900 |
21 mar 2024 | 36.46 | 36.55 | 36.46 | 36.49 | 36.49 | 192,100 |
20 mar 2024 | 36.39 | 36.47 | 36.35 | 36.47 | 36.47 | 49,500 |
19 mar 2024 | 36.23 | 36.37 | 36.23 | 36.33 | 36.33 | 46,900 |
18 mar 2024 | 36.31 | 36.34 | 36.27 | 36.27 | 36.27 | 16,200 |
15 mar 2024 | 36.21 | 36.25 | 36.15 | 36.24 | 36.24 | 30,200 |
14 mar 2024 | 36.34 | 36.36 | 36.23 | 36.26 | 36.26 | 35,300 |
13 mar 2024 | 36.23 | 36.35 | 36.23 | 36.30 | 36.30 | 29,800 |
12 mar 2024 | 36.39 | 36.39 | 36.19 | 36.31 | 36.31 | 30,900 |
11 mar 2024 | 36.15 | 36.22 | 36.14 | 36.17 | 36.17 | 20,900 |
08 mar 2024 | 36.30 | 36.36 | 36.18 | 36.18 | 36.18 | 37,500 |
07 mar 2024 | 36.21 | 36.30 | 36.21 | 36.25 | 36.25 | 36,300 |
06 mar 2024 | 36.17 | 36.21 | 36.11 | 36.14 | 36.14 | 60,000 |
05 mar 2024 | 36.11 | 36.13 | 36.04 | 36.11 | 36.11 | 25,100 |
04 mar 2024 | 36.20 | 36.28 | 36.20 | 36.21 | 36.21 | 28,600 |
01 mar 2024 | 36.17 | 36.26 | 36.17 | 36.24 | 36.24 | 45,100 |
29 feb 2024 | 36.11 | 36.18 | 36.11 | 36.18 | 36.18 | 15,300 |
28 feb 2024 | 36.06 | 36.13 | 36.06 | 36.12 | 36.12 | 43,400 |
27 feb 2024 | 36.05 | 36.12 | 36.05 | 36.12 | 36.12 | 28,400 |
26 feb 2024 | 36.10 | 36.11 | 36.04 | 36.04 | 36.04 | 24,500 |
23 feb 2024 | 36.17 | 36.17 | 36.09 | 36.09 | 36.09 | 20,400 |
22 feb 2024 | 36.03 | 36.11 | 36.03 | 36.07 | 36.07 | 35,500 |
21 feb 2024 | 35.75 | 35.83 | 35.74 | 35.82 | 35.82 | 24,700 |
20 feb 2024 | 35.89 | 35.89 | 35.75 | 35.84 | 35.84 | 39,900 |
16 feb 2024 | 35.92 | 35.96 | 35.88 | 35.88 | 35.88 | 20,800 |
15 feb 2024 | 35.85 | 35.93 | 35.85 | 35.92 | 35.92 | 28,800 |
14 feb 2024 | 35.79 | 35.87 | 35.75 | 35.86 | 35.86 | 56,000 |
13 feb 2024 | 35.72 | 35.76 | 35.60 | 35.69 | 35.69 | 31,100 |
12 feb 2024 | 35.94 | 36.02 | 35.90 | 35.91 | 35.91 | 30,900 |
09 feb 2024 | 35.89 | 35.94 | 35.89 | 35.92 | 35.92 | 22,500 |
08 feb 2024 | 35.87 | 35.89 | 35.84 | 35.86 | 35.86 | 40,000 |
07 feb 2024 | 35.83 | 35.88 | 35.82 | 35.86 | 35.86 | 17,300 |
06 feb 2024 | 35.71 | 35.75 | 35.69 | 35.73 | 35.73 | 32,400 |
05 feb 2024 | 35.69 | 35.74 | 35.61 | 35.69 | 35.69 | 21,100 |
02 feb 2024 | 35.66 | 35.80 | 35.63 | 35.73 | 35.73 | 36,500 |
01 feb 2024 | 35.42 | 35.63 | 35.42 | 35.60 | 35.60 | 85,600 |
31 ene 2024 | 35.57 | 35.58 | 35.43 | 35.46 | 35.46 | 17,000 |
30 ene 2024 | 35.60 | 35.70 | 35.60 | 35.66 | 35.66 | 20,800 |
29 ene 2024 | 35.56 | 35.70 | 35.56 | 35.67 | 35.67 | 34,900 |
26 ene 2024 | 35.60 | 35.63 | 35.54 | 35.61 | 35.61 | 54,300 |
25 ene 2024 | 35.58 | 35.62 | 35.51 | 35.58 | 35.58 | 111,200 |
24 ene 2024 | 35.59 | 35.63 | 35.50 | 35.54 | 35.54 | 112,400 |
*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. |