Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 34.71 | 35.66 | 34.53 | 34.91 | 34.91 | 1,312,708 |
25 jul 2024 | 32.10 | 34.43 | 31.82 | 34.29 | 34.29 | 1,306,600 |
24 jul 2024 | 32.46 | 33.12 | 31.75 | 31.81 | 31.81 | 687,800 |
23 jul 2024 | 32.39 | 33.00 | 32.15 | 32.51 | 32.51 | 684,700 |
22 jul 2024 | 33.14 | 33.22 | 31.83 | 32.42 | 32.42 | 819,400 |
19 jul 2024 | 32.35 | 32.90 | 32.13 | 32.79 | 32.79 | 648,900 |
18 jul 2024 | 32.69 | 33.42 | 31.96 | 32.28 | 32.28 | 1,115,100 |
17 jul 2024 | 32.00 | 32.94 | 31.98 | 32.72 | 32.72 | 1,705,800 |
16 jul 2024 | 31.53 | 32.48 | 31.19 | 32.45 | 32.45 | 1,333,100 |
15 jul 2024 | 30.93 | 31.70 | 30.64 | 31.35 | 31.35 | 1,322,500 |
12 jul 2024 | 29.24 | 31.17 | 29.04 | 30.76 | 30.76 | 1,871,100 |
11 jul 2024 | 28.43 | 29.34 | 28.43 | 28.96 | 28.96 | 1,042,800 |
10 jul 2024 | 28.00 | 28.19 | 27.69 | 27.86 | 27.86 | 1,011,300 |
09 jul 2024 | 28.03 | 28.13 | 27.46 | 27.81 | 27.81 | 1,323,400 |
08 jul 2024 | 28.01 | 28.26 | 27.72 | 28.25 | 28.25 | 1,148,500 |
05 jul 2024 | 28.43 | 28.60 | 27.82 | 27.91 | 27.91 | 1,258,300 |
03 jul 2024 | 28.43 | 28.66 | 28.20 | 28.57 | 28.57 | 832,500 |
02 jul 2024 | 29.23 | 29.59 | 27.90 | 28.52 | 28.52 | 1,224,500 |
01 jul 2024 | 28.64 | 29.46 | 28.06 | 29.44 | 29.44 | 2,210,000 |
28 jun 2024 | 28.11 | 28.65 | 27.98 | 28.20 | 28.20 | 2,888,900 |
27 jun 2024 | 27.03 | 28.23 | 26.98 | 27.79 | 27.79 | 1,898,300 |
26 jun 2024 | 27.20 | 27.49 | 26.99 | 26.99 | 26.99 | 1,119,800 |
25 jun 2024 | 27.98 | 27.98 | 27.22 | 27.22 | 27.22 | 1,059,000 |
24 jun 2024 | 27.99 | 28.46 | 27.61 | 28.04 | 28.04 | 1,145,400 |
21 jun 2024 | 27.55 | 28.17 | 27.38 | 27.97 | 27.97 | 2,979,300 |
20 jun 2024 | 27.18 | 27.81 | 27.06 | 27.68 | 27.68 | 1,699,800 |
18 jun 2024 | 28.11 | 28.25 | 27.13 | 27.16 | 27.16 | 1,307,500 |
17 jun 2024 | 28.87 | 28.88 | 28.05 | 28.27 | 28.27 | 1,254,600 |
14 jun 2024 | 28.50 | 28.80 | 28.12 | 28.65 | 28.65 | 1,993,000 |
13 jun 2024 | 31.23 | 31.40 | 28.80 | 29.02 | 29.02 | 2,244,500 |
12 jun 2024 | 34.61 | 34.97 | 31.19 | 31.26 | 31.26 | 1,720,300 |
11 jun 2024 | 34.00 | 34.29 | 33.38 | 33.72 | 33.72 | 823,800 |
10 jun 2024 | 34.00 | 34.63 | 34.00 | 34.25 | 34.25 | 537,600 |
07 jun 2024 | 34.34 | 34.67 | 34.08 | 34.29 | 34.29 | 593,700 |
06 jun 2024 | 34.96 | 35.68 | 34.75 | 34.86 | 34.86 | 784,800 |
05 jun 2024 | 34.49 | 34.92 | 33.94 | 34.91 | 34.91 | 1,020,500 |
04 jun 2024 | 34.11 | 35.06 | 33.87 | 33.97 | 33.97 | 648,400 |
03 jun 2024 | 34.53 | 34.84 | 33.92 | 34.31 | 34.31 | 676,200 |
31 may 2024 | 34.46 | 34.82 | 33.31 | 34.20 | 34.20 | 1,294,600 |
30 may 2024 | 34.41 | 34.89 | 33.82 | 34.29 | 34.29 | 1,080,900 |
29 may 2024 | 34.27 | 34.77 | 34.14 | 34.53 | 34.53 | 688,000 |
28 may 2024 | 34.80 | 35.21 | 34.43 | 34.78 | 34.78 | 697,300 |
24 may 2024 | 34.50 | 34.80 | 34.05 | 34.54 | 34.54 | 752,000 |
23 may 2024 | 35.39 | 35.41 | 34.09 | 34.54 | 34.54 | 963,800 |
22 may 2024 | 36.29 | 36.46 | 35.10 | 35.40 | 35.40 | 921,700 |
21 may 2024 | 36.78 | 36.78 | 35.48 | 36.35 | 36.35 | 1,808,500 |
20 may 2024 | 37.01 | 37.59 | 36.81 | 37.23 | 37.23 | 724,800 |
17 may 2024 | 36.59 | 37.06 | 36.46 | 36.92 | 36.92 | 728,700 |
16 may 2024 | 37.98 | 37.98 | 36.42 | 36.58 | 36.58 | 1,518,900 |
15 may 2024 | 38.07 | 38.35 | 37.32 | 37.96 | 37.96 | 1,060,300 |
14 may 2024 | 36.99 | 37.69 | 36.66 | 37.68 | 37.68 | 1,322,700 |
13 may 2024 | 36.00 | 36.73 | 35.75 | 36.63 | 36.63 | 1,114,400 |
10 may 2024 | 35.59 | 35.89 | 34.98 | 35.41 | 35.41 | 961,600 |
09 may 2024 | 34.96 | 35.52 | 34.23 | 35.46 | 35.46 | 1,332,000 |
08 may 2024 | 33.34 | 35.11 | 32.50 | 34.38 | 34.38 | 3,263,900 |
07 may 2024 | 30.26 | 30.61 | 29.98 | 29.99 | 29.99 | 985,700 |
06 may 2024 | 30.77 | 31.09 | 30.29 | 30.31 | 30.31 | 754,300 |
03 may 2024 | 30.95 | 31.28 | 30.26 | 30.49 | 30.49 | 693,600 |
02 may 2024 | 30.51 | 30.62 | 29.80 | 30.46 | 30.46 | 501,000 |
01 may 2024 | 29.64 | 30.87 | 29.56 | 30.08 | 30.08 | 950,400 |
30 abr 2024 | 30.83 | 30.98 | 29.62 | 29.62 | 29.62 | 1,306,200 |
29 abr 2024 | 30.95 | 31.29 | 30.85 | 31.15 | 31.15 | 611,100 |
26 abr 2024 | 30.30 | 30.95 | 30.30 | 30.64 | 30.64 | 481,700 |
25 abr 2024 | 29.66 | 30.09 | 29.42 | 30.01 | 30.01 | 539,700 |
24 abr 2024 | 30.60 | 30.81 | 29.98 | 30.29 | 30.29 | 691,700 |
23 abr 2024 | 29.66 | 30.82 | 29.66 | 30.53 | 30.53 | 673,400 |
22 abr 2024 | 29.84 | 29.93 | 29.08 | 29.51 | 29.51 | 657,000 |
19 abr 2024 | 29.29 | 29.59 | 29.07 | 29.36 | 29.36 | 736,600 |
18 abr 2024 | 29.96 | 30.29 | 29.22 | 29.25 | 29.25 | 1,053,000 |
17 abr 2024 | 30.24 | 30.46 | 29.72 | 29.73 | 29.73 | 777,200 |
16 abr 2024 | 30.56 | 31.14 | 30.00 | 30.38 | 30.38 | 748,000 |
15 abr 2024 | 31.49 | 31.83 | 30.46 | 30.71 | 30.71 | 808,100 |
12 abr 2024 | 31.88 | 32.17 | 31.25 | 31.41 | 31.41 | 941,600 |
11 abr 2024 | 32.64 | 33.01 | 31.90 | 32.39 | 32.39 | 611,600 |
10 abr 2024 | 32.34 | 32.92 | 31.96 | 32.37 | 32.37 | 827,300 |
09 abr 2024 | 33.00 | 34.17 | 33.00 | 33.79 | 33.79 | 815,200 |
08 abr 2024 | 32.74 | 33.03 | 32.37 | 32.97 | 32.97 | 550,700 |
05 abr 2024 | 32.73 | 32.95 | 32.40 | 32.41 | 32.41 | 708,600 |
04 abr 2024 | 33.55 | 33.83 | 32.60 | 32.75 | 32.75 | 722,800 |
03 abr 2024 | 32.98 | 33.57 | 32.92 | 33.25 | 33.25 | 1,009,900 |
02 abr 2024 | 33.00 | 33.17 | 31.93 | 33.14 | 33.14 | 1,573,100 |
01 abr 2024 | 34.57 | 34.85 | 33.51 | 33.74 | 33.74 | 1,239,900 |
28 mar 2024 | 34.56 | 35.30 | 34.51 | 34.74 | 34.74 | 817,100 |
27 mar 2024 | 34.51 | 35.11 | 34.26 | 34.88 | 34.88 | 1,004,700 |
26 mar 2024 | 35.41 | 35.41 | 34.03 | 34.09 | 34.09 | 999,000 |
25 mar 2024 | 35.36 | 35.59 | 35.04 | 35.08 | 35.08 | 759,500 |
22 mar 2024 | 35.97 | 36.00 | 35.19 | 35.46 | 35.46 | 801,200 |
21 mar 2024 | 36.46 | 36.91 | 35.88 | 36.08 | 36.08 | 1,084,400 |
20 mar 2024 | 35.46 | 36.16 | 34.88 | 36.14 | 36.14 | 891,400 |
19 mar 2024 | 35.00 | 35.93 | 34.87 | 35.44 | 35.44 | 742,100 |
18 mar 2024 | 34.90 | 35.64 | 34.57 | 35.49 | 35.49 | 1,068,700 |
15 mar 2024 | 34.92 | 35.27 | 34.55 | 34.97 | 34.97 | 3,139,100 |
14 mar 2024 | 36.34 | 36.43 | 35.21 | 35.40 | 35.40 | 911,300 |
13 mar 2024 | 36.33 | 36.88 | 35.94 | 36.33 | 36.33 | 1,233,200 |
12 mar 2024 | 36.29 | 36.94 | 35.93 | 36.34 | 36.34 | 978,900 |
11 mar 2024 | 35.87 | 36.76 | 35.87 | 35.90 | 35.90 | 1,075,000 |
08 mar 2024 | 35.54 | 36.63 | 35.34 | 36.01 | 36.01 | 1,097,400 |
07 mar 2024 | 32.72 | 35.35 | 32.46 | 35.05 | 35.05 | 1,741,600 |
06 mar 2024 | 32.20 | 32.49 | 31.76 | 32.29 | 32.29 | 1,013,100 |
05 mar 2024 | 32.53 | 32.77 | 31.35 | 31.53 | 31.53 | 1,050,900 |
*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. |