Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 26.84 | 27.10 | 26.21 | 26.25 | 26.25 | 206,606 |
03 jun 2024 | 26.77 | 27.30 | 26.55 | 27.05 | 27.05 | 288,002 |
31 may 2024 | 26.91 | 27.17 | 26.49 | 26.49 | 26.49 | 1,048,976 |
30 may 2024 | 26.09 | 27.30 | 26.09 | 27.08 | 27.08 | 194,257 |
29 may 2024 | 26.50 | 27.08 | 26.32 | 26.32 | 26.32 | 189,858 |
28 may 2024 | 27.20 | 27.36 | 26.50 | 26.54 | 26.54 | 238,980 |
27 may 2024 | 26.20 | 27.58 | 26.13 | 27.30 | 27.30 | 297,083 |
24 may 2024 | 25.85 | 26.77 | 25.85 | 26.47 | 26.47 | 220,912 |
23 may 2024 | 26.20 | 26.95 | 25.98 | 25.98 | 25.98 | 316,591 |
22 may 2024 | 26.38 | 26.78 | 26.05 | 26.52 | 26.52 | 320,009 |
21 may 2024 | 26.35 | 26.77 | 25.68 | 26.47 | 26.47 | 423,478 |
20 may 2024 | 26.50 | 26.99 | 25.58 | 25.80 | 25.80 | 368,909 |
17 may 2024 | 25.41 | 26.82 | 24.97 | 26.40 | 26.40 | 1,521,584 |
16 may 2024 | 27.59 | 27.98 | 26.30 | 26.30 | 26.30 | 425,423 |
15 may 2024 | 28.42 | 28.93 | 26.83 | 26.90 | 26.90 | 756,929 |
14 may 2024 | 28.06 | 28.06 | 26.80 | 27.77 | 27.77 | 363,217 |
13 may 2024 | 28.70 | 28.84 | 28.06 | 28.22 | 28.22 | 248,436 |
10 may 2024 | 29.30 | 29.81 | 28.52 | 28.52 | 28.52 | 216,314 |
09 may 2024 | 28.28 | 29.77 | 28.00 | 29.47 | 29.47 | 198,458 |
08 may 2024 | 29.17 | 29.58 | 28.04 | 28.15 | 28.15 | 360,295 |
07 may 2024 | 29.80 | 29.97 | 29.06 | 29.90 | 29.90 | 359,793 |
06 may 2024 | 29.06 | 29.62 | 28.66 | 29.48 | 29.48 | 252,663 |
03 may 2024 | 27.21 | 28.89 | 27.19 | 28.89 | 28.89 | 414,987 |
02 may 2024 | 27.50 | 27.50 | 25.94 | 26.81 | 26.81 | 399,840 |
30 abr 2024 | 28.45 | 28.67 | 26.80 | 27.17 | 27.17 | 312,973 |
29 abr 2024 | 29.04 | 29.32 | 28.19 | 28.86 | 28.86 | 155,541 |
26 abr 2024 | 28.16 | 28.73 | 27.72 | 28.52 | 28.52 | 155,214 |
25 abr 2024 | 29.25 | 29.25 | 27.46 | 27.69 | 27.69 | 360,894 |
24 abr 2024 | 30.50 | 30.70 | 28.72 | 29.30 | 29.30 | 427,685 |
23 abr 2024 | 29.39 | 30.30 | 29.35 | 30.09 | 30.09 | 251,394 |
22 abr 2024 | 29.39 | 29.40 | 28.65 | 29.06 | 29.06 | 266,598 |
19 abr 2024 | 28.20 | 29.34 | 28.11 | 28.31 | 28.31 | 214,460 |
18 abr 2024 | 28.91 | 29.11 | 26.82 | 28.23 | 28.23 | 715,565 |
17 abr 2024 | 29.70 | 29.76 | 28.72 | 29.17 | 29.17 | 248,939 |
16 abr 2024 | 29.86 | 30.08 | 28.81 | 29.48 | 29.48 | 401,165 |
15 abr 2024 | 32.30 | 32.54 | 29.88 | 30.49 | 30.49 | 629,619 |
12 abr 2024 | 30.93 | 32.40 | 30.85 | 31.61 | 31.61 | 600,437 |
11 abr 2024 | 30.20 | 30.78 | 29.81 | 30.13 | 30.13 | 400,775 |
10 abr 2024 | 30.00 | 30.55 | 28.84 | 29.80 | 29.80 | 572,806 |
09 abr 2024 | 33.40 | 33.76 | 28.32 | 29.48 | 29.48 | 1,738,851 |
08 abr 2024 | 30.78 | 33.81 | 30.61 | 32.75 | 32.75 | 1,063,147 |
05 abr 2024 | 32.35 | 32.80 | 30.18 | 30.32 | 30.32 | 1,310,233 |
04 abr 2024 | 35.51 | 36.88 | 34.66 | 34.66 | 34.66 | 813,198 |
03 abr 2024 | 37.00 | 37.19 | 35.00 | 36.11 | 36.11 | 715,356 |
02 abr 2024 | 38.38 | 39.74 | 34.24 | 36.47 | 36.47 | 1,786,749 |
28 mar 2024 | 36.94 | 39.00 | 36.12 | 36.86 | 36.86 | 1,472,910 |
27 mar 2024 | 35.00 | 38.08 | 34.60 | 35.90 | 35.90 | 2,140,555 |
26 mar 2024 | 31.86 | 33.28 | 30.56 | 32.36 | 32.36 | 1,248,236 |
25 mar 2024 | 28.40 | 30.20 | 28.20 | 30.20 | 30.20 | 712,449 |
22 mar 2024 | 26.80 | 28.30 | 26.66 | 28.08 | 28.08 | 411,937 |
21 mar 2024 | 27.60 | 27.60 | 26.74 | 26.82 | 26.82 | 111,724 |
20 mar 2024 | 28.02 | 28.14 | 26.92 | 26.92 | 26.92 | 179,497 |
19 mar 2024 | 28.06 | 28.46 | 27.60 | 27.96 | 27.96 | 156,083 |
18 mar 2024 | 28.48 | 29.08 | 26.74 | 27.74 | 27.74 | 363,884 |
15 mar 2024 | 26.80 | 28.30 | 26.74 | 28.14 | 28.14 | 476,857 |
14 mar 2024 | 25.50 | 26.80 | 25.36 | 26.42 | 26.42 | 255,218 |
13 mar 2024 | 25.60 | 25.70 | 24.98 | 25.30 | 25.30 | 124,924 |
12 mar 2024 | 25.84 | 26.10 | 25.04 | 25.38 | 25.38 | 202,935 |
11 mar 2024 | 24.10 | 25.10 | 24.10 | 24.98 | 24.98 | 142,684 |
08 mar 2024 | 25.06 | 25.40 | 24.46 | 24.90 | 24.90 | 230,904 |
07 mar 2024 | 26.10 | 26.10 | 24.48 | 24.98 | 24.98 | 269,724 |
06 mar 2024 | 25.30 | 26.50 | 25.30 | 26.00 | 26.00 | 250,963 |
05 mar 2024 | 26.08 | 26.46 | 23.90 | 25.00 | 25.00 | 405,487 |
04 mar 2024 | 27.00 | 27.18 | 26.00 | 26.04 | 26.04 | 201,424 |
01 mar 2024 | 27.32 | 27.50 | 26.80 | 27.00 | 27.00 | 131,055 |
29 feb 2024 | 27.30 | 27.64 | 27.04 | 27.04 | 27.04 | 98,044 |
28 feb 2024 | 27.10 | 27.86 | 27.04 | 27.10 | 27.10 | 141,854 |
27 feb 2024 | 28.00 | 28.36 | 26.52 | 26.90 | 26.90 | 430,492 |
26 feb 2024 | 26.20 | 28.24 | 26.20 | 28.00 | 28.00 | 494,858 |
23 feb 2024 | 26.58 | 26.80 | 25.62 | 26.16 | 26.16 | 295,415 |
22 feb 2024 | 27.52 | 28.10 | 26.68 | 26.72 | 26.72 | 300,075 |
21 feb 2024 | 28.12 | 28.64 | 27.12 | 27.38 | 27.38 | 344,978 |
20 feb 2024 | 29.30 | 29.74 | 27.06 | 27.54 | 27.54 | 902,643 |
19 feb 2024 | 27.10 | 29.84 | 26.82 | 29.36 | 29.36 | 1,241,486 |
16 feb 2024 | 25.66 | 26.28 | 24.26 | 25.36 | 25.36 | 795,115 |
15 feb 2024 | 28.14 | 28.64 | 26.14 | 26.66 | 26.66 | 1,189,710 |
14 feb 2024 | 27.72 | 28.74 | 26.70 | 27.86 | 27.86 | 2,342,964 |
13 feb 2024 | 22.80 | 25.82 | 22.54 | 24.90 | 24.90 | 1,848,528 |
12 feb 2024 | 20.02 | 21.98 | 19.90 | 21.60 | 21.60 | 931,697 |
09 feb 2024 | 21.14 | 21.14 | 19.46 | 19.60 | 19.60 | 836,677 |
08 feb 2024 | 22.82 | 23.20 | 20.86 | 21.20 | 21.20 | 2,211,663 |
07 feb 2024 | 17.50 | 19.65 | 17.01 | 19.65 | 19.65 | 5,567,656 |
*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. |