Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 41.50 | 42.04 | 41.10 | 42.02 | 42.02 | 646,092 |
27 mar 2024 | 41.25 | 41.47 | 40.71 | 41.20 | 41.20 | 502,467 |
26 mar 2024 | 40.15 | 41.25 | 39.96 | 41.25 | 41.25 | 661,034 |
25 mar 2024 | 39.24 | 40.06 | 38.93 | 40.05 | 40.05 | 426,974 |
22 mar 2024 | 39.03 | 39.52 | 38.72 | 39.20 | 39.20 | 736,637 |
21 mar 2024 | 40.52 | 40.80 | 39.36 | 39.81 | 39.81 | 904,880 |
20 mar 2024 | 39.76 | 41.21 | 39.38 | 40.15 | 40.15 | 913,691 |
19 mar 2024 | 40.73 | 40.92 | 39.92 | 40.25 | 40.25 | 582,969 |
18 mar 2024 | 42.09 | 42.31 | 40.37 | 40.82 | 40.82 | 750,796 |
15 mar 2024 | 42.33 | 42.64 | 41.79 | 41.79 | 41.79 | 936,614 |
14 mar 2024 | 42.35 | 43.69 | 42.24 | 42.43 | 42.43 | 712,054 |
13 mar 2024 | 42.76 | 42.95 | 41.86 | 42.30 | 42.30 | 560,492 |
12 mar 2024 | 41.79 | 42.78 | 41.58 | 42.70 | 42.70 | 588,358 |
11 mar 2024 | 41.25 | 42.15 | 41.23 | 41.73 | 41.73 | 409,123 |
08 mar 2024 | 41.79 | 41.83 | 40.95 | 41.47 | 41.47 | 465,477 |
07 mar 2024 | 41.02 | 41.86 | 40.31 | 41.76 | 41.76 | 521,372 |
06 mar 2024 | 41.21 | 42.13 | 40.51 | 41.43 | 41.43 | 832,283 |
05 mar 2024 | 40.50 | 41.29 | 40.22 | 41.29 | 41.29 | 489,316 |
04 mar 2024 | 41.63 | 41.85 | 40.67 | 40.97 | 40.97 | 775,500 |
01 mar 2024 | 42.30 | 42.34 | 41.43 | 41.85 | 41.85 | 902,323 |
29 feb 2024 | 42.50 | 43.95 | 41.02 | 42.47 | 42.47 | 1,923,291 |
28 feb 2024 | 40.73 | 43.18 | 40.73 | 42.69 | 42.69 | 1,725,986 |
27 feb 2024 | 43.12 | 44.06 | 40.34 | 40.69 | 40.69 | 1,612,987 |
26 feb 2024 | 42.16 | 42.75 | 41.66 | 42.41 | 42.41 | 680,245 |
23 feb 2024 | 42.40 | 42.52 | 41.57 | 42.31 | 42.31 | 460,531 |
22 feb 2024 | 42.32 | 42.80 | 42.07 | 42.30 | 42.30 | 450,476 |
21 feb 2024 | 41.60 | 42.18 | 41.27 | 42.18 | 42.18 | 525,219 |
20 feb 2024 | 42.33 | 42.41 | 40.64 | 41.70 | 41.70 | 699,056 |
19 feb 2024 | 42.28 | 42.67 | 41.97 | 42.58 | 42.58 | 330,393 |
16 feb 2024 | 42.33 | 43.09 | 42.13 | 42.21 | 42.21 | 743,676 |
15 feb 2024 | 42.16 | 42.85 | 41.91 | 42.11 | 42.11 | - |
14 feb 2024 | 40.30 | 42.10 | 40.30 | 41.67 | 41.67 | 843,722 |
13 feb 2024 | 41.49 | 41.66 | 40.05 | 40.30 | 40.30 | 559,607 |
12 feb 2024 | 40.61 | 41.76 | 40.61 | 41.56 | 41.56 | 473,318 |
09 feb 2024 | 40.74 | 41.48 | 40.30 | 40.55 | 40.55 | 533,314 |
08 feb 2024 | 40.39 | 40.75 | 40.00 | 40.63 | 40.63 | 765,084 |
07 feb 2024 | 39.87 | 40.33 | 39.79 | 40.27 | 40.27 | 861,875 |
06 feb 2024 | 39.37 | 39.93 | 38.92 | 39.84 | 39.84 | 592,059 |
05 feb 2024 | 38.75 | 40.38 | 38.61 | 39.48 | 39.48 | 1,507,898 |
02 feb 2024 | 37.83 | 38.96 | 37.42 | 38.46 | 38.46 | 915,569 |
01 feb 2024 | 36.01 | 38.56 | 35.60 | 37.91 | 37.91 | 1,654,935 |
31 ene 2024 | 37.75 | 38.18 | 37.39 | 37.60 | 37.60 | 526,314 |
30 ene 2024 | 38.15 | 38.23 | 37.44 | 37.88 | 37.88 | 554,613 |
29 ene 2024 | 38.00 | 38.63 | 37.78 | 38.00 | 38.00 | 702,806 |
26 ene 2024 | 37.07 | 38.76 | 37.01 | 38.12 | 38.12 | 1,053,321 |
25 ene 2024 | 37.90 | 38.30 | 36.87 | 37.70 | 37.70 | 2,254,130 |
24 ene 2024 | 43.39 | 43.78 | 38.22 | 38.49 | 38.49 | 3,655,081 |
23 ene 2024 | 42.70 | 43.51 | 42.51 | 42.98 | 42.98 | 549,051 |
22 ene 2024 | 42.42 | 43.05 | 42.21 | 42.40 | 42.40 | 672,373 |
19 ene 2024 | 43.67 | 44.05 | 41.84 | 42.05 | 42.05 | 993,969 |
18 ene 2024 | 44.22 | 44.41 | 42.66 | 43.15 | 43.15 | 620,327 |
17 ene 2024 | 44.10 | 44.49 | 42.08 | 43.49 | 43.49 | 1,076,691 |
16 ene 2024 | 46.02 | 46.27 | 44.71 | 44.96 | 44.96 | 915,245 |
15 ene 2024 | 47.42 | 47.70 | 46.42 | 46.60 | 46.60 | 365,502 |
12 ene 2024 | 47.26 | 48.33 | 47.19 | 47.41 | 47.41 | 327,719 |
11 ene 2024 | 47.95 | 48.36 | 47.21 | 47.44 | 47.44 | 488,617 |
10 ene 2024 | 46.92 | 47.80 | 46.92 | 47.48 | 47.48 | 455,969 |
09 ene 2024 | 47.84 | 48.05 | 46.76 | 46.82 | 46.82 | 424,076 |
08 ene 2024 | 46.75 | 47.35 | 45.12 | 47.30 | 47.30 | 658,917 |
05 ene 2024 | 46.37 | 47.26 | 46.26 | 46.97 | 46.97 | 543,129 |
04 ene 2024 | 48.59 | 48.80 | 46.21 | 46.66 | 46.66 | 1,079,302 |
03 ene 2024 | 50.04 | 50.40 | 49.37 | 49.58 | 49.58 | 494,038 |
02 ene 2024 | 50.86 | 51.48 | 50.04 | 50.48 | 50.48 | 390,112 |
29 dic 2023 | 50.56 | 50.90 | 50.30 | 50.52 | 50.52 | 134,842 |
28 dic 2023 | 50.52 | 50.68 | 49.91 | 50.50 | 50.50 | 294,747 |
27 dic 2023 | 50.30 | 50.70 | 50.06 | 50.42 | 50.42 | 484,619 |
22 dic 2023 | 51.30 | 51.70 | 49.90 | 49.90 | 49.90 | 990,643 |
21 dic 2023 | 53.56 | 54.66 | 53.36 | 53.76 | 53.76 | 280,324 |
20 dic 2023 | 53.84 | 54.28 | 53.12 | 54.10 | 54.10 | 262,700 |
19 dic 2023 | 53.12 | 54.22 | 53.06 | 53.92 | 53.92 | 320,746 |
18 dic 2023 | 52.38 | 53.08 | 51.76 | 52.96 | 52.96 | 368,665 |
15 dic 2023 | 55.22 | 55.40 | 52.36 | 52.86 | 52.86 | 754,598 |
14 dic 2023 | 54.90 | 55.38 | 53.78 | 55.06 | 55.06 | 814,674 |
13 dic 2023 | 53.26 | 54.14 | 53.06 | 53.42 | 53.42 | 532,383 |
12 dic 2023 | 54.00 | 54.96 | 53.22 | 53.42 | 53.42 | 418,953 |
11 dic 2023 | 56.14 | 56.36 | 53.58 | 53.70 | 53.70 | 667,967 |
08 dic 2023 | 55.80 | 56.70 | 55.20 | 56.00 | 56.00 | 590,345 |
07 dic 2023 | 58.76 | 58.76 | 54.86 | 55.84 | 55.84 | 994,957 |
06 dic 2023 | 60.44 | 60.70 | 59.18 | 59.18 | 59.18 | 650,924 |
05 dic 2023 | 59.70 | 60.94 | 59.60 | 60.32 | 60.32 | 291,868 |
04 dic 2023 | 59.74 | 61.04 | 59.58 | 59.94 | 59.94 | 434,728 |
01 dic 2023 | 59.18 | 60.26 | 58.86 | 59.60 | 59.60 | 432,173 |
30 nov 2023 | 58.50 | 59.50 | 58.24 | 59.18 | 59.18 | 729,573 |
29 nov 2023 | 56.62 | 58.66 | 56.62 | 58.48 | 58.48 | 738,639 |
28 nov 2023 | 56.04 | 56.68 | 55.66 | 56.50 | 56.50 | 289,685 |
27 nov 2023 | 56.18 | 56.68 | 55.88 | 56.42 | 56.42 | 263,212 |
24 nov 2023 | 56.66 | 56.66 | 55.94 | 56.36 | 56.36 | 217,715 |
23 nov 2023 | 56.02 | 57.24 | 55.72 | 56.80 | 56.80 | 265,861 |
22 nov 2023 | 54.60 | 56.24 | 54.28 | 56.12 | 56.12 | 362,042 |
21 nov 2023 | 54.18 | 55.54 | 53.58 | 54.34 | 54.34 | 396,718 |
20 nov 2023 | 53.04 | 54.64 | 53.00 | 54.24 | 54.24 | 341,581 |
17 nov 2023 | 53.00 | 54.22 | 52.74 | 52.90 | 52.90 | 338,629 |
16 nov 2023 | 55.12 | 55.44 | 53.04 | 53.04 | 53.04 | 403,168 |
15 nov 2023 | 55.26 | 55.90 | 54.60 | 55.62 | 55.62 | 365,525 |
14 nov 2023 | 52.74 | 54.88 | 52.56 | 54.88 | 54.88 | 486,190 |
13 nov 2023 | 54.64 | 54.80 | 52.60 | 52.76 | 52.76 | 305,168 |
10 nov 2023 | 56.20 | 56.22 | 53.98 | 54.36 | 54.36 | 681,863 |
09 nov 2023 | 56.48 | 57.38 | 56.30 | 56.96 | 56.96 | 223,372 |
08 nov 2023 | 56.22 | 57.06 | 55.90 | 56.60 | 56.60 | 267,027 |
07 nov 2023 | 55.00 | 56.54 | 54.04 | 56.16 | 56.16 | 249,297 |
*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. |