Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 32.46 | 32.62 | 31.42 | 31.72 | 31.72 | 741,769 |
02 may 2024 | 32.45 | 32.80 | 31.59 | 32.07 | 32.07 | 889,800 |
01 may 2024 | 31.95 | 32.72 | 31.82 | 32.29 | 32.29 | 1,001,600 |
30 abr 2024 | 32.24 | 32.92 | 32.05 | 32.06 | 32.06 | 714,300 |
29 abr 2024 | 32.25 | 32.82 | 32.15 | 32.54 | 32.54 | 546,100 |
26 abr 2024 | 32.46 | 32.70 | 31.99 | 32.04 | 32.04 | 583,500 |
25 abr 2024 | 32.31 | 32.65 | 32.08 | 32.50 | 32.50 | 588,600 |
24 abr 2024 | 32.30 | 32.61 | 32.00 | 32.60 | 32.60 | 759,100 |
23 abr 2024 | 33.07 | 33.29 | 32.34 | 32.40 | 32.40 | 625,300 |
22 abr 2024 | 32.80 | 33.36 | 32.66 | 33.06 | 33.06 | 663,400 |
19 abr 2024 | 31.88 | 32.76 | 31.88 | 32.70 | 32.70 | 1,132,200 |
18 abr 2024 | 32.77 | 33.50 | 31.80 | 31.88 | 31.88 | 1,295,900 |
17 abr 2024 | 33.62 | 33.76 | 32.70 | 32.75 | 32.75 | 637,600 |
16 abr 2024 | 33.70 | 33.85 | 33.29 | 33.39 | 33.39 | 629,800 |
15 abr 2024 | 34.40 | 34.40 | 33.60 | 33.81 | 33.81 | 627,200 |
12 abr 2024 | 34.89 | 34.92 | 34.04 | 34.20 | 34.20 | 368,400 |
11 abr 2024 | 35.00 | 35.38 | 34.58 | 34.97 | 34.97 | 466,800 |
10 abr 2024 | 35.06 | 35.19 | 34.41 | 34.83 | 34.83 | 736,000 |
09 abr 2024 | 35.98 | 36.36 | 35.59 | 35.95 | 35.95 | 540,200 |
08 abr 2024 | 35.61 | 35.96 | 35.47 | 35.84 | 35.84 | 443,900 |
05 abr 2024 | 35.24 | 35.56 | 35.12 | 35.39 | 35.39 | 416,400 |
04 abr 2024 | 35.98 | 36.51 | 35.31 | 35.50 | 35.50 | 540,300 |
03 abr 2024 | 35.38 | 35.98 | 35.35 | 35.75 | 35.75 | 900,900 |
02 abr 2024 | 36.13 | 36.76 | 35.36 | 35.67 | 35.67 | 589,500 |
01 abr 2024 | 37.60 | 37.92 | 36.03 | 36.51 | 36.51 | 1,111,400 |
28 mar 2024 | 37.91 | 38.98 | 37.81 | 38.15 | 38.15 | 695,600 |
27 mar 2024 | 37.38 | 38.18 | 37.30 | 37.99 | 37.99 | 884,800 |
26 mar 2024 | 37.27 | 37.52 | 36.80 | 37.04 | 37.04 | 640,200 |
25 mar 2024 | 37.32 | 37.93 | 36.65 | 37.00 | 37.00 | 870,800 |
22 mar 2024 | 37.20 | 37.53 | 36.98 | 37.24 | 37.24 | 669,400 |
21 mar 2024 | 36.80 | 37.76 | 36.60 | 37.05 | 37.05 | 818,900 |
20 mar 2024 | 36.09 | 37.10 | 35.89 | 36.56 | 36.56 | 674,900 |
19 mar 2024 | 36.19 | 36.67 | 36.02 | 36.29 | 36.29 | 622,400 |
18 mar 2024 | 35.35 | 36.49 | 35.00 | 36.31 | 36.31 | 594,200 |
15 mar 2024 | 35.11 | 35.97 | 35.11 | 35.17 | 35.17 | 1,123,800 |
14 mar 2024 | 36.69 | 36.69 | 35.21 | 35.40 | 35.40 | 833,700 |
13 mar 2024 | 36.05 | 37.10 | 36.05 | 36.69 | 36.69 | 863,300 |
12 mar 2024 | 35.85 | 36.56 | 35.64 | 36.05 | 36.05 | 871,800 |
11 mar 2024 | 35.19 | 36.20 | 35.18 | 35.95 | 35.95 | 789,300 |
08 mar 2024 | 35.01 | 35.98 | 34.88 | 35.49 | 35.49 | 887,200 |
07 mar 2024 | 33.99 | 35.09 | 33.85 | 34.56 | 34.56 | 935,500 |
06 mar 2024 | 34.44 | 34.80 | 33.55 | 33.63 | 33.63 | 1,151,200 |
05 mar 2024 | 35.40 | 35.49 | 34.43 | 34.50 | 34.50 | 757,900 |
04 mar 2024 | 36.19 | 36.20 | 35.30 | 35.48 | 35.48 | 888,800 |
01 mar 2024 | 36.63 | 36.99 | 35.63 | 36.02 | 36.02 | 1,848,200 |
29 feb 2024 | 35.57 | 37.20 | 35.02 | 36.52 | 36.52 | 2,095,900 |
28 feb 2024 | 36.18 | 36.45 | 33.07 | 34.65 | 34.65 | 4,083,600 |
27 feb 2024 | 40.40 | 40.89 | 40.09 | 40.79 | 40.79 | 814,700 |
26 feb 2024 | 38.92 | 40.59 | 38.80 | 39.87 | 39.87 | 907,300 |
23 feb 2024 | 37.72 | 38.95 | 37.24 | 38.67 | 38.67 | 1,276,600 |
22 feb 2024 | 40.09 | 40.33 | 36.60 | 37.72 | 37.72 | 2,187,300 |
21 feb 2024 | 40.16 | 40.35 | 39.70 | 40.30 | 40.30 | 916,700 |
20 feb 2024 | 40.36 | 40.78 | 40.22 | 40.40 | 40.40 | 638,200 |
16 feb 2024 | 41.32 | 42.08 | 40.66 | 40.78 | 40.78 | 854,400 |
15 feb 2024 | 41.02 | 41.54 | 40.54 | 41.38 | 41.38 | 544,500 |
14 feb 2024 | 40.81 | 40.97 | 40.17 | 40.67 | 40.67 | 638,400 |
13 feb 2024 | 40.36 | 41.22 | 40.00 | 40.16 | 40.16 | 687,700 |
12 feb 2024 | 40.40 | 41.68 | 40.37 | 41.62 | 41.62 | 524,000 |
09 feb 2024 | 40.69 | 40.94 | 40.27 | 40.44 | 40.44 | 683,600 |
08 feb 2024 | 39.71 | 41.81 | 39.71 | 40.35 | 40.35 | 523,300 |
07 feb 2024 | 40.30 | 40.72 | 39.73 | 39.79 | 39.79 | 612,600 |
06 feb 2024 | 38.63 | 40.19 | 38.63 | 39.90 | 39.90 | 966,900 |
05 feb 2024 | 38.75 | 38.96 | 37.79 | 38.84 | 38.84 | 700,100 |
02 feb 2024 | 38.37 | 39.37 | 38.08 | 39.09 | 39.09 | 354,900 |
01 feb 2024 | 37.89 | 38.80 | 37.31 | 38.76 | 38.76 | 538,700 |
31 ene 2024 | 38.52 | 39.16 | 38.05 | 38.09 | 38.09 | 714,300 |
30 ene 2024 | 38.13 | 38.74 | 37.93 | 38.52 | 38.52 | 420,200 |
29 ene 2024 | 37.64 | 38.58 | 36.87 | 38.48 | 38.48 | 541,600 |
26 ene 2024 | 37.98 | 38.25 | 37.52 | 37.69 | 37.69 | 318,000 |
25 ene 2024 | 38.78 | 38.90 | 37.41 | 37.74 | 37.74 | 428,200 |
24 ene 2024 | 38.00 | 38.35 | 37.74 | 38.25 | 38.25 | 398,400 |
23 ene 2024 | 38.52 | 38.62 | 37.45 | 37.84 | 37.84 | 337,200 |
22 ene 2024 | 37.79 | 38.41 | 37.49 | 38.05 | 38.05 | 670,500 |
19 ene 2024 | 38.43 | 38.43 | 37.06 | 37.41 | 37.41 | 439,900 |
18 ene 2024 | 38.16 | 38.42 | 37.35 | 38.18 | 38.18 | 693,900 |
17 ene 2024 | 37.55 | 38.28 | 37.55 | 38.19 | 38.19 | 441,100 |
16 ene 2024 | 38.85 | 38.97 | 37.88 | 38.34 | 38.34 | 687,800 |
12 ene 2024 | 38.28 | 39.00 | 37.97 | 38.99 | 38.99 | 524,300 |
11 ene 2024 | 38.12 | 38.27 | 37.53 | 37.85 | 37.85 | 537,800 |
10 ene 2024 | 37.73 | 38.13 | 37.29 | 38.01 | 38.01 | 344,300 |
09 ene 2024 | 37.78 | 38.44 | 37.25 | 37.70 | 37.70 | 513,400 |
08 ene 2024 | 36.31 | 38.22 | 36.03 | 37.97 | 37.97 | 851,000 |
05 ene 2024 | 35.50 | 36.53 | 35.49 | 36.30 | 36.30 | 867,200 |
04 ene 2024 | 36.40 | 36.53 | 35.48 | 35.65 | 35.65 | 649,300 |
03 ene 2024 | 37.39 | 37.46 | 36.06 | 36.24 | 36.24 | 756,400 |
02 ene 2024 | 36.81 | 38.00 | 36.44 | 37.21 | 37.21 | 544,500 |
29 dic 2023 | 37.75 | 38.14 | 37.16 | 37.18 | 37.18 | 377,800 |
28 dic 2023 | 37.76 | 38.10 | 37.69 | 37.75 | 37.75 | 414,200 |
27 dic 2023 | 37.94 | 38.00 | 37.41 | 37.76 | 37.76 | 449,300 |
26 dic 2023 | 38.41 | 38.51 | 37.54 | 37.92 | 37.92 | 464,500 |
22 dic 2023 | 38.00 | 38.46 | 37.70 | 38.36 | 38.36 | 660,800 |
21 dic 2023 | 36.82 | 37.85 | 36.75 | 37.78 | 37.78 | 691,900 |
20 dic 2023 | 36.97 | 37.60 | 36.27 | 36.37 | 36.37 | 754,400 |
19 dic 2023 | 35.59 | 37.00 | 35.52 | 36.98 | 36.98 | 712,600 |
18 dic 2023 | 34.65 | 35.32 | 34.19 | 35.11 | 35.11 | 759,800 |
15 dic 2023 | 36.09 | 36.14 | 34.46 | 34.50 | 34.50 | 1,915,900 |
14 dic 2023 | 36.74 | 37.70 | 35.72 | 35.88 | 35.88 | 1,037,900 |
13 dic 2023 | 35.46 | 36.18 | 34.44 | 36.12 | 36.12 | 1,005,200 |
12 dic 2023 | 36.01 | 36.24 | 35.32 | 35.53 | 35.53 | 1,070,300 |
11 dic 2023 | 36.26 | 36.42 | 35.67 | 35.96 | 35.96 | 521,800 |
*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. |