Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 29.90 | 30.00 | 29.80 | 30.00 | 30.00 | 678 |
08 may 2024 | 29.30 | 29.90 | 29.30 | 29.80 | 29.80 | 438 |
07 may 2024 | 29.70 | 29.70 | 29.30 | 29.60 | 29.60 | 1,090 |
06 may 2024 | 29.30 | 29.50 | 29.30 | 29.50 | 29.50 | 37 |
03 may 2024 | 29.60 | 30.00 | 29.30 | 29.30 | 29.30 | 2,063 |
02 may 2024 | 30.10 | 30.10 | 29.60 | 29.80 | 29.80 | 1,596 |
30 abr 2024 | 30.00 | 30.00 | 29.30 | 29.80 | 29.80 | 2,233 |
29 abr 2024 | 29.80 | 30.40 | 29.60 | 30.00 | 30.00 | 2,022 |
26 abr 2024 | 29.90 | 30.20 | 29.50 | 29.90 | 29.90 | 3,124 |
25 abr 2024 | 30.00 | 30.30 | 29.60 | 29.70 | 29.70 | 2,035 |
24 abr 2024 | 29.30 | 29.90 | 29.20 | 29.90 | 29.90 | 1,176 |
23 abr 2024 | 29.30 | 30.40 | 29.10 | 29.10 | 29.10 | 7,667 |
22 abr 2024 | 30.90 | 30.90 | 29.30 | 29.30 | 29.30 | 3,830 |
19 abr 2024 | 29.90 | 30.60 | 29.80 | 30.60 | 30.60 | 1,266 |
18 abr 2024 | 30.10 | 30.20 | 29.90 | 30.00 | 30.00 | 927 |
17 abr 2024 | 30.80 | 31.10 | 30.00 | 30.40 | 30.40 | 803 |
16 abr 2024 | 30.60 | 31.40 | 30.60 | 31.20 | 31.20 | 3,553 |
15 abr 2024 | 31.00 | 31.40 | 31.00 | 31.00 | 31.00 | 3,731 |
12 abr 2024 | 30.60 | 31.00 | 30.20 | 31.00 | 31.00 | 2,980 |
11 abr 2024 | 28.90 | 30.50 | 28.90 | 30.20 | 30.20 | 19,623 |
10 abr 2024 | 28.20 | 28.90 | 27.90 | 28.80 | 28.80 | 8,722 |
09 abr 2024 | 28.30 | 28.70 | 28.20 | 28.20 | 28.20 | 2,345 |
08 abr 2024 | 28.30 | 28.40 | 27.70 | 28.00 | 28.00 | 2,158 |
05 abr 2024 | 28.40 | 28.50 | 28.00 | 28.00 | 28.00 | 9,708 |
04 abr 2024 | 28.10 | 28.30 | 27.50 | 27.60 | 27.60 | 4,088 |
03 abr 2024 | 28.30 | 28.40 | 27.80 | 27.80 | 27.80 | 2,175 |
02 abr 2024 | 28.00 | 28.40 | 27.70 | 28.20 | 28.20 | 4,607 |
28 mar 2024 | 27.70 | 28.20 | 27.70 | 28.20 | 28.20 | 3,928 |
27 mar 2024 | 27.60 | 28.00 | 27.40 | 27.40 | 27.40 | 2,339 |
26 mar 2024 | 27.60 | 28.00 | 27.20 | 27.60 | 27.60 | 2,593 |
25 mar 2024 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | 2,608 |
22 mar 2024 | 27.20 | 28.00 | 27.00 | 27.60 | 27.60 | 3,839 |
21 mar 2024 | 27.50 | 27.50 | 27.20 | 27.20 | 27.20 | 674 |
20 mar 2024 | 27.40 | 27.60 | 27.10 | 27.40 | 27.40 | 4,902 |
19 mar 2024 | 28.00 | 28.20 | 27.40 | 27.40 | 27.40 | 1,463 |
18 mar 2024 | 27.90 | 27.90 | 27.50 | 27.70 | 27.70 | 987 |
15 mar 2024 | 28.10 | 28.30 | 27.60 | 27.60 | 27.60 | 4,403 |
14 mar 2024 | 28.40 | 28.50 | 28.10 | 28.50 | 28.50 | 658 |
13 mar 2024 | 28.10 | 28.60 | 28.10 | 28.60 | 28.60 | 374 |
12 mar 2024 | 28.20 | 28.50 | 28.00 | 28.40 | 28.40 | 3,415 |
11 mar 2024 | 27.80 | 28.50 | 27.60 | 28.00 | 28.00 | 3,699 |
08 mar 2024 | 28.20 | 28.50 | 27.80 | 28.10 | 28.10 | 1,541 |
07 mar 2024 | 28.40 | 28.70 | 27.90 | 27.90 | 27.90 | 4,916 |
06 mar 2024 | 28.20 | 28.80 | 28.10 | 28.50 | 28.50 | 1,582 |
05 mar 2024 | 28.70 | 28.70 | 28.20 | 28.50 | 28.50 | 1,224 |
04 mar 2024 | 29.10 | 29.10 | 28.30 | 28.50 | 28.50 | 6,860 |
01 mar 2024 | 29.40 | 29.50 | 29.00 | 29.00 | 29.00 | 4,093 |
29 feb 2024 | 29.90 | 29.90 | 29.40 | 29.50 | 29.50 | 1,587 |
28 feb 2024 | 29.80 | 29.90 | 29.70 | 29.70 | 29.70 | 548 |
27 feb 2024 | 30.10 | 30.20 | 29.80 | 29.90 | 29.90 | 810 |
26 feb 2024 | 30.20 | 30.50 | 30.00 | 30.50 | 30.50 | 371 |
23 feb 2024 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | 291 |
22 feb 2024 | 31.20 | 31.50 | 30.10 | 30.20 | 30.20 | 1,303 |
21 feb 2024 | 30.70 | 31.40 | 30.70 | 30.80 | 30.80 | 2,568 |
20 feb 2024 | 32.00 | 32.20 | 30.60 | 31.10 | 31.10 | 5,538 |
19 feb 2024 | 32.60 | 32.60 | 31.90 | 32.40 | 32.40 | 4,604 |
16 feb 2024 | 30.40 | 32.80 | 30.40 | 32.60 | 32.60 | 11,289 |
15 feb 2024 | 29.80 | 30.30 | 29.80 | 29.80 | 29.80 | 1,810 |
14 feb 2024 | 29.10 | 29.50 | 29.00 | 29.50 | 29.50 | 310 |
13 feb 2024 | 28.40 | 29.20 | 28.30 | 29.20 | 29.20 | 3,891 |
12 feb 2024 | 28.70 | 28.90 | 28.50 | 28.60 | 28.60 | 3,524 |
09 feb 2024 | 29.00 | 29.20 | 29.00 | 29.00 | 29.00 | 480 |
08 feb 2024 | 28.70 | 29.20 | 28.70 | 28.70 | 28.70 | 974 |
07 feb 2024 | 29.30 | 29.30 | 29.00 | 29.00 | 29.00 | 406 |
06 feb 2024 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | 752 |
05 feb 2024 | 29.50 | 29.50 | 29.20 | 29.20 | 29.20 | 571 |
02 feb 2024 | 30.00 | 30.40 | 29.50 | 29.50 | 29.50 | 1,026 |
01 feb 2024 | 30.00 | 30.30 | 30.00 | 30.00 | 30.00 | 301 |
31 ene 2024 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 1,099 |
30 ene 2024 | 29.60 | 29.80 | 29.30 | 29.80 | 29.80 | 3,218 |
29 ene 2024 | 29.70 | 29.90 | 29.60 | 29.90 | 29.90 | 555 |
26 ene 2024 | 30.10 | 30.50 | 30.00 | 30.00 | 30.00 | 450 |
25 ene 2024 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | 1,181 |
24 ene 2024 | 30.30 | 31.00 | 30.30 | 31.00 | 31.00 | 2,323 |
23 ene 2024 | 29.90 | 30.30 | 29.90 | 29.90 | 29.90 | 381 |
22 ene 2024 | 30.20 | 30.60 | 29.90 | 30.30 | 30.30 | 1,038 |
19 ene 2024 | 30.50 | 30.60 | 30.10 | 30.60 | 30.60 | 2,592 |
18 ene 2024 | 29.80 | 30.50 | 29.70 | 30.50 | 30.50 | 1,575 |
17 ene 2024 | 29.20 | 29.90 | 29.20 | 29.20 | 29.20 | 2,386 |
16 ene 2024 | 29.10 | 30.10 | 29.10 | 29.50 | 29.50 | 3,803 |
15 ene 2024 | 30.60 | 30.60 | 29.40 | 29.40 | 29.40 | 2,177 |
12 ene 2024 | 29.90 | 30.90 | 29.80 | 30.60 | 30.60 | 2,762 |
11 ene 2024 | 29.90 | 30.00 | 29.50 | 29.60 | 29.60 | 1,288 |
10 ene 2024 | 30.00 | 30.00 | 29.50 | 29.80 | 29.80 | 2,210 |
09 ene 2024 | 30.00 | 30.00 | 29.70 | 29.80 | 29.80 | 1,157 |
08 ene 2024 | 29.90 | 30.00 | 29.60 | 29.90 | 29.90 | 454 |
05 ene 2024 | 30.00 | 30.00 | 29.50 | 29.90 | 29.90 | 281 |
04 ene 2024 | 29.20 | 30.00 | 28.90 | 30.00 | 30.00 | 3,239 |
03 ene 2024 | 28.90 | 28.90 | 28.40 | 28.80 | 28.80 | 1,556 |
02 ene 2024 | 28.90 | 28.90 | 28.00 | 28.60 | 28.60 | 1,736 |
29 dic 2023 | 28.50 | 28.80 | 28.10 | 28.80 | 28.80 | 1,840 |
28 dic 2023 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 2,994 |
27 dic 2023 | 28.50 | 28.50 | 28.00 | 28.20 | 28.20 | 1,385 |
22 dic 2023 | 28.30 | 28.50 | 28.00 | 28.50 | 28.50 | 2,281 |
21 dic 2023 | 28.80 | 28.80 | 28.00 | 28.00 | 28.00 | 4,600 |
20 dic 2023 | 28.20 | 28.80 | 27.60 | 28.80 | 28.80 | 9,954 |
19 dic 2023 | 28.40 | 28.50 | 28.00 | 28.50 | 28.50 | 3,492 |
18 dic 2023 | 28.50 | 28.70 | 28.40 | 28.40 | 28.40 | 2,547 |
15 dic 2023 | 28.60 | 28.70 | 28.40 | 28.70 | 28.70 | 2,390 |
14 dic 2023 | 28.30 | 28.60 | 28.10 | 28.60 | 28.60 | 1,164 |
*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. |