Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 34.73 | 34.90 | 33.23 | 33.62 | 33.62 | 677,566 |
01 may 2024 | 32.31 | 35.47 | 31.70 | 34.16 | 34.16 | 1,095,100 |
30 abr 2024 | 31.96 | 32.88 | 31.70 | 32.15 | 32.15 | 1,420,000 |
29 abr 2024 | 29.40 | 32.61 | 29.08 | 32.14 | 32.14 | 1,861,600 |
26 abr 2024 | 27.00 | 29.27 | 25.67 | 28.57 | 28.57 | 1,645,900 |
25 abr 2024 | 24.66 | 25.65 | 24.00 | 25.49 | 25.49 | 1,024,800 |
24 abr 2024 | 25.79 | 26.00 | 24.85 | 25.21 | 25.21 | 560,800 |
23 abr 2024 | 26.16 | 26.27 | 25.17 | 25.41 | 25.41 | 754,400 |
22 abr 2024 | 25.34 | 26.49 | 25.18 | 25.97 | 25.97 | 647,500 |
19 abr 2024 | 24.01 | 25.55 | 24.01 | 25.32 | 25.32 | 3,931,900 |
18 abr 2024 | 25.13 | 25.28 | 24.47 | 24.69 | 24.69 | 820,100 |
17 abr 2024 | 25.50 | 25.50 | 24.79 | 25.16 | 25.16 | 665,600 |
16 abr 2024 | 25.42 | 26.32 | 25.14 | 25.29 | 25.29 | 712,700 |
15 abr 2024 | 26.42 | 26.78 | 25.39 | 25.68 | 25.68 | 962,600 |
12 abr 2024 | 27.58 | 28.00 | 26.11 | 26.42 | 26.42 | 736,800 |
11 abr 2024 | 27.45 | 27.82 | 26.66 | 27.40 | 27.40 | 621,300 |
10 abr 2024 | 26.57 | 27.34 | 26.30 | 26.91 | 26.91 | 533,500 |
09 abr 2024 | 26.95 | 27.72 | 26.72 | 27.60 | 27.60 | 442,300 |
08 abr 2024 | 27.12 | 27.43 | 26.54 | 26.88 | 26.88 | 477,900 |
05 abr 2024 | 27.31 | 27.72 | 26.46 | 27.02 | 27.02 | 526,000 |
04 abr 2024 | 29.13 | 29.42 | 27.72 | 27.82 | 27.82 | 504,100 |
03 abr 2024 | 28.13 | 29.14 | 27.70 | 29.00 | 29.00 | 716,900 |
02 abr 2024 | 28.05 | 28.96 | 27.60 | 28.40 | 28.40 | 727,700 |
01 abr 2024 | 29.01 | 29.01 | 27.95 | 28.59 | 28.59 | 733,600 |
28 mar 2024 | 29.48 | 29.83 | 29.00 | 29.09 | 29.09 | 1,084,000 |
27 mar 2024 | 28.18 | 29.85 | 27.91 | 29.44 | 29.44 | 436,900 |
26 mar 2024 | 29.38 | 29.47 | 27.92 | 27.96 | 27.96 | 631,400 |
25 mar 2024 | 29.00 | 29.76 | 28.29 | 28.86 | 28.86 | 363,800 |
22 mar 2024 | 30.20 | 30.46 | 29.05 | 29.09 | 29.09 | 462,800 |
21 mar 2024 | 29.97 | 30.94 | 29.42 | 30.17 | 30.17 | 697,600 |
20 mar 2024 | 30.66 | 30.67 | 29.00 | 29.51 | 29.51 | 782,900 |
19 mar 2024 | 28.93 | 30.81 | 28.50 | 30.43 | 30.43 | 725,400 |
18 mar 2024 | 29.43 | 29.84 | 28.57 | 29.01 | 29.01 | 690,700 |
15 mar 2024 | 28.79 | 29.92 | 28.71 | 29.55 | 29.55 | 2,231,600 |
14 mar 2024 | 30.36 | 30.36 | 28.25 | 28.89 | 28.89 | 881,800 |
13 mar 2024 | 31.72 | 32.23 | 30.58 | 30.79 | 30.79 | 820,000 |
12 mar 2024 | 30.63 | 31.74 | 30.11 | 31.69 | 31.69 | 760,900 |
11 mar 2024 | 31.19 | 31.66 | 30.57 | 30.70 | 30.70 | 906,600 |
08 mar 2024 | 31.34 | 31.65 | 30.55 | 31.16 | 31.16 | 616,200 |
07 mar 2024 | 31.17 | 31.28 | 30.60 | 30.76 | 30.76 | 654,000 |
06 mar 2024 | 31.87 | 31.90 | 30.17 | 30.88 | 30.88 | 740,900 |
05 mar 2024 | 30.71 | 31.58 | 30.25 | 31.30 | 31.30 | 779,500 |
04 mar 2024 | 32.71 | 32.77 | 30.08 | 30.98 | 30.98 | 1,151,600 |
01 mar 2024 | 26.50 | 32.90 | 25.40 | 31.95 | 31.95 | 2,092,100 |
29 feb 2024 | 28.87 | 28.94 | 27.79 | 28.19 | 28.19 | 1,529,100 |
28 feb 2024 | 28.18 | 28.92 | 27.98 | 28.20 | 28.20 | 780,000 |
27 feb 2024 | 28.43 | 28.66 | 27.61 | 28.31 | 28.31 | 823,200 |
26 feb 2024 | 27.02 | 28.46 | 26.83 | 27.95 | 27.95 | 773,400 |
23 feb 2024 | 26.01 | 27.75 | 25.75 | 27.07 | 27.07 | 861,900 |
22 feb 2024 | 25.82 | 26.61 | 25.52 | 26.04 | 26.04 | 589,100 |
21 feb 2024 | 25.94 | 26.18 | 25.34 | 25.94 | 25.94 | 652,400 |
20 feb 2024 | 25.71 | 26.36 | 25.31 | 25.98 | 25.98 | 711,000 |
16 feb 2024 | 25.42 | 26.35 | 25.13 | 25.91 | 25.91 | 1,078,900 |
15 feb 2024 | 25.34 | 25.87 | 25.18 | 25.69 | 25.69 | 838,000 |
14 feb 2024 | 24.34 | 25.38 | 24.29 | 25.04 | 25.04 | 1,265,800 |
13 feb 2024 | 24.85 | 25.10 | 23.58 | 24.15 | 24.15 | 1,408,400 |
12 feb 2024 | 25.69 | 25.97 | 25.43 | 25.92 | 25.92 | 918,900 |
09 feb 2024 | 25.41 | 25.75 | 25.22 | 25.51 | 25.51 | 630,500 |
08 feb 2024 | 25.31 | 25.67 | 24.88 | 25.25 | 25.25 | 573,300 |
07 feb 2024 | 26.74 | 26.74 | 25.18 | 25.24 | 25.24 | 661,500 |
06 feb 2024 | 24.95 | 26.89 | 24.69 | 26.79 | 26.79 | 1,098,100 |
05 feb 2024 | 24.78 | 25.18 | 23.94 | 25.07 | 25.07 | 756,500 |
02 feb 2024 | 25.47 | 25.84 | 24.79 | 25.18 | 25.18 | 745,400 |
01 feb 2024 | 26.24 | 26.34 | 25.22 | 26.03 | 26.03 | 760,600 |
31 ene 2024 | 26.52 | 27.35 | 26.01 | 26.09 | 26.09 | 940,400 |
30 ene 2024 | 28.13 | 28.13 | 26.44 | 26.56 | 26.56 | 902,600 |
29 ene 2024 | 27.13 | 28.50 | 25.79 | 28.16 | 28.16 | 928,500 |
26 ene 2024 | 25.71 | 27.21 | 25.10 | 27.05 | 27.05 | 2,864,600 |
25 ene 2024 | 27.23 | 28.09 | 26.53 | 26.66 | 26.66 | 1,052,300 |
24 ene 2024 | 28.36 | 28.65 | 27.18 | 27.21 | 27.21 | 562,500 |
23 ene 2024 | 27.79 | 28.19 | 27.33 | 27.96 | 27.96 | 667,900 |
22 ene 2024 | 27.29 | 27.91 | 27.00 | 27.27 | 27.27 | 1,105,400 |
19 ene 2024 | 27.37 | 27.57 | 26.16 | 27.06 | 27.06 | 4,177,600 |
18 ene 2024 | 27.99 | 28.35 | 27.00 | 27.33 | 27.33 | 1,110,900 |
17 ene 2024 | 28.50 | 28.81 | 27.16 | 28.10 | 28.10 | 887,100 |
16 ene 2024 | 27.13 | 28.73 | 26.99 | 28.62 | 28.62 | 1,192,800 |
12 ene 2024 | 29.23 | 29.55 | 27.15 | 27.33 | 27.33 | 762,600 |
11 ene 2024 | 28.45 | 29.03 | 27.96 | 28.77 | 28.77 | 1,197,500 |
10 ene 2024 | 28.51 | 29.36 | 27.90 | 28.85 | 28.85 | 912,800 |
09 ene 2024 | 29.32 | 30.00 | 28.57 | 28.71 | 28.71 | 1,330,300 |
08 ene 2024 | 27.81 | 30.00 | 27.07 | 29.99 | 29.99 | 1,384,900 |
05 ene 2024 | 27.50 | 27.98 | 26.86 | 27.90 | 27.90 | 849,200 |
04 ene 2024 | 27.44 | 28.33 | 27.44 | 28.09 | 28.09 | 1,269,200 |
03 ene 2024 | 27.68 | 27.94 | 27.00 | 27.23 | 27.23 | 1,019,500 |
02 ene 2024 | 27.04 | 28.49 | 27.00 | 28.04 | 28.04 | 976,800 |
29 dic 2023 | 28.53 | 28.53 | 27.25 | 27.56 | 27.56 | 1,216,500 |
28 dic 2023 | 29.17 | 29.35 | 28.07 | 28.58 | 28.58 | 868,800 |
27 dic 2023 | 28.54 | 29.41 | 28.19 | 29.37 | 29.37 | 797,700 |
26 dic 2023 | 28.02 | 28.89 | 27.91 | 28.49 | 28.49 | 671,400 |
22 dic 2023 | 28.64 | 29.23 | 27.54 | 27.61 | 27.61 | 922,400 |
21 dic 2023 | 27.64 | 28.73 | 27.64 | 28.42 | 28.42 | 1,083,100 |
20 dic 2023 | 27.59 | 28.30 | 26.95 | 27.04 | 27.04 | 1,148,400 |
19 dic 2023 | 26.45 | 27.98 | 26.31 | 27.60 | 27.60 | 1,561,800 |
18 dic 2023 | 28.08 | 28.32 | 27.26 | 27.52 | 27.52 | 1,036,100 |
15 dic 2023 | 28.48 | 30.11 | 27.91 | 28.39 | 28.39 | 4,132,600 |
14 dic 2023 | 28.65 | 29.15 | 26.85 | 27.60 | 27.60 | 1,769,400 |
13 dic 2023 | 26.05 | 28.01 | 26.05 | 27.91 | 27.91 | 966,800 |
12 dic 2023 | 25.87 | 26.37 | 25.25 | 26.11 | 26.11 | 547,700 |
11 dic 2023 | 26.61 | 26.91 | 25.79 | 25.83 | 25.83 | 1,056,700 |
08 dic 2023 | 26.28 | 26.99 | 25.82 | 26.39 | 26.39 | 797,400 |
*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. |