Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 33.99 | 33.44 | 33.44 | 33.44 | 33.44 | 912 |
22 may 2024 | 33.77 | 33.92 | 33.77 | 33.85 | 33.85 | 2,400 |
21 may 2024 | 34.08 | 34.14 | 33.74 | 33.88 | 33.88 | 6,500 |
20 may 2024 | 34.48 | 34.48 | 33.95 | 34.23 | 34.23 | 12,300 |
17 may 2024 | 34.42 | 34.42 | 34.09 | 34.09 | 34.09 | 1,700 |
16 may 2024 | 34.56 | 34.56 | 34.44 | 34.53 | 34.53 | 28,000 |
15 may 2024 | 34.52 | 34.89 | 34.52 | 34.69 | 34.69 | 5,400 |
14 may 2024 | 34.07 | 34.07 | 33.76 | 33.95 | 33.95 | 5,700 |
13 may 2024 | 33.77 | 34.12 | 33.53 | 33.69 | 33.69 | 9,200 |
10 may 2024 | 34.30 | 34.30 | 33.31 | 33.46 | 33.46 | 5,000 |
09 may 2024 | 34.40 | 34.48 | 34.24 | 34.26 | 34.26 | 33,900 |
08 may 2024 | 34.51 | 34.55 | 34.12 | 34.38 | 34.38 | 7,000 |
07 may 2024 | 34.72 | 34.90 | 34.50 | 34.82 | 34.82 | 3,600 |
06 may 2024 | 34.68 | 34.68 | 34.27 | 34.59 | 34.59 | 5,400 |
03 may 2024 | 34.53 | 34.59 | 34.30 | 34.45 | 34.45 | 27,100 |
02 may 2024 | 34.24 | 34.24 | 33.50 | 33.86 | 33.86 | 14,000 |
01 may 2024 | 32.83 | 34.35 | 32.83 | 33.84 | 33.84 | 6,600 |
30 abr 2024 | 32.61 | 33.09 | 32.56 | 32.79 | 32.79 | 3,900 |
29 abr 2024 | 32.59 | 33.17 | 32.59 | 32.93 | 32.93 | 6,100 |
26 abr 2024 | 31.62 | 32.16 | 31.62 | 32.16 | 32.16 | 3,900 |
25 abr 2024 | 31.30 | 31.57 | 31.00 | 31.53 | 31.53 | 19,600 |
24 abr 2024 | 32.35 | 32.35 | 31.80 | 31.86 | 31.86 | 22,900 |
23 abr 2024 | 32.65 | 32.71 | 32.24 | 32.24 | 32.24 | 8,300 |
22 abr 2024 | 31.58 | 32.26 | 31.58 | 31.91 | 31.91 | 6,300 |
19 abr 2024 | 31.73 | 31.76 | 31.38 | 31.59 | 31.59 | 49,300 |
18 abr 2024 | 32.24 | 32.32 | 31.81 | 31.81 | 31.81 | 4,700 |
17 abr 2024 | 32.52 | 32.57 | 32.35 | 32.35 | 32.35 | 4,000 |
16 abr 2024 | 32.55 | 32.84 | 32.55 | 32.55 | 32.55 | 6,900 |
15 abr 2024 | 33.40 | 33.40 | 32.65 | 32.79 | 32.79 | 8,800 |
12 abr 2024 | 34.30 | 34.30 | 33.08 | 33.32 | 33.32 | 4,200 |
11 abr 2024 | 34.28 | 34.58 | 33.83 | 34.45 | 34.45 | 9,300 |
10 abr 2024 | 33.44 | 33.77 | 33.33 | 33.77 | 33.77 | 7,000 |
09 abr 2024 | 34.03 | 34.20 | 33.91 | 34.20 | 34.20 | 13,500 |
08 abr 2024 | 34.12 | 34.12 | 33.86 | 33.95 | 33.95 | 4,400 |
05 abr 2024 | 33.44 | 34.29 | 33.33 | 33.97 | 33.97 | 3,300 |
04 abr 2024 | 34.74 | 34.81 | 33.62 | 33.62 | 33.62 | 4,800 |
03 abr 2024 | 34.06 | 34.55 | 34.02 | 34.37 | 34.37 | 34,200 |
02 abr 2024 | 34.64 | 34.64 | 34.18 | 34.33 | 34.33 | 15,000 |
01 abr 2024 | 35.66 | 35.66 | 34.84 | 35.26 | 35.26 | 3,700 |
28 mar 2024 | 35.51 | 35.89 | 35.32 | 35.75 | 35.75 | 9,500 |
27 mar 2024 | 35.07 | 35.60 | 34.80 | 35.60 | 35.60 | 11,200 |
26 mar 2024 | 34.97 | 35.09 | 34.73 | 34.73 | 34.73 | 3,500 |
25 mar 2024 | 34.90 | 34.92 | 34.40 | 34.40 | 34.40 | 4,600 |
22 mar 2024 | 35.37 | 35.37 | 34.92 | 34.92 | 34.92 | 3,600 |
21 mar 2024 | 35.82 | 36.19 | 35.58 | 35.58 | 35.58 | 11,100 |
20 mar 2024 | 34.92 | 35.64 | 34.65 | 35.64 | 35.64 | 37,500 |
19 mar 2024 | 34.45 | 35.12 | 34.45 | 35.04 | 35.04 | 12,900 |
18 mar 2024 | 35.33 | 35.33 | 34.47 | 34.47 | 34.47 | 13,800 |
15 mar 2024 | 35.16 | 35.49 | 35.16 | 35.34 | 35.34 | 4,300 |
14 mar 2024 | 35.97 | 35.97 | 34.49 | 34.87 | 34.87 | 21,700 |
13 mar 2024 | 36.00 | 36.03 | 35.77 | 35.96 | 35.96 | 5,300 |
12 mar 2024 | 35.72 | 35.76 | 35.41 | 35.56 | 35.56 | 6,700 |
11 mar 2024 | 37.08 | 37.08 | 35.72 | 35.85 | 35.85 | 13,700 |
08 mar 2024 | 36.95 | 37.44 | 36.36 | 36.64 | 36.64 | 16,100 |
07 mar 2024 | 37.55 | 37.55 | 37.00 | 37.00 | 37.00 | 9,800 |
06 mar 2024 | 37.65 | 37.71 | 37.19 | 37.39 | 37.39 | 11,500 |
05 mar 2024 | 37.37 | 37.62 | 37.06 | 37.22 | 37.22 | 7,700 |
04 mar 2024 | 38.80 | 38.80 | 37.51 | 37.64 | 37.64 | 11,400 |
01 mar 2024 | 37.46 | 38.39 | 37.24 | 38.07 | 38.07 | 13,700 |
29 feb 2024 | 38.58 | 38.58 | 36.93 | 37.05 | 37.05 | 10,600 |
28 feb 2024 | 38.43 | 38.73 | 37.97 | 38.00 | 38.00 | 20,400 |
27 feb 2024 | 37.09 | 38.77 | 37.09 | 38.69 | 38.69 | 48,800 |
26 feb 2024 | 35.70 | 36.44 | 35.70 | 36.44 | 36.44 | 8,900 |
23 feb 2024 | 35.20 | 35.83 | 35.20 | 35.62 | 35.62 | 11,700 |
22 feb 2024 | 34.99 | 35.49 | 34.77 | 35.24 | 35.24 | 6,000 |
21 feb 2024 | 35.07 | 35.07 | 34.64 | 34.84 | 34.84 | 4,500 |
20 feb 2024 | 35.77 | 35.91 | 34.94 | 35.05 | 35.05 | 11,700 |
16 feb 2024 | 36.02 | 36.28 | 35.77 | 36.22 | 36.22 | 5,700 |
15 feb 2024 | 35.86 | 36.10 | 35.66 | 35.99 | 35.99 | 6,700 |
14 feb 2024 | 35.12 | 35.62 | 35.06 | 35.52 | 35.52 | 21,800 |
13 feb 2024 | 35.29 | 35.33 | 34.46 | 34.72 | 34.72 | 9,500 |
12 feb 2024 | 35.75 | 36.45 | 35.75 | 36.33 | 36.33 | 52,600 |
09 feb 2024 | 35.00 | 35.60 | 35.00 | 35.50 | 35.50 | 23,000 |
08 feb 2024 | 34.18 | 34.70 | 34.18 | 34.61 | 34.61 | 49,200 |
07 feb 2024 | 33.99 | 34.27 | 33.95 | 34.09 | 34.09 | 5,500 |
06 feb 2024 | 34.05 | 34.34 | 33.90 | 34.33 | 34.33 | 25,300 |
05 feb 2024 | 33.26 | 33.91 | 33.22 | 33.86 | 33.86 | 11,300 |
02 feb 2024 | 33.59 | 33.62 | 33.13 | 33.49 | 33.49 | 7,100 |
01 feb 2024 | 33.36 | 34.10 | 33.36 | 33.98 | 33.98 | 4,100 |
31 ene 2024 | 33.30 | 33.90 | 33.19 | 33.19 | 33.19 | 35,400 |
30 ene 2024 | 33.72 | 33.72 | 33.06 | 33.28 | 33.28 | 3,500 |
29 ene 2024 | 32.91 | 33.88 | 32.54 | 33.88 | 33.88 | 8,900 |
26 ene 2024 | 32.97 | 32.97 | 32.73 | 32.80 | 32.80 | 11,800 |
25 ene 2024 | 32.80 | 33.06 | 32.69 | 32.77 | 32.77 | 5,400 |
24 ene 2024 | 33.20 | 33.20 | 32.40 | 32.48 | 32.48 | 7,000 |
23 ene 2024 | 32.87 | 32.87 | 32.24 | 32.66 | 32.66 | 7,100 |
22 ene 2024 | 31.84 | 32.46 | 31.84 | 32.46 | 32.46 | 7,300 |
19 ene 2024 | 31.83 | 31.88 | 31.19 | 31.80 | 31.80 | 9,400 |
18 ene 2024 | 31.56 | 31.58 | 31.34 | 31.51 | 31.51 | 2,800 |
17 ene 2024 | 31.74 | 32.00 | 31.61 | 31.99 | 31.99 | 5,300 |
16 ene 2024 | 32.44 | 32.44 | 31.83 | 32.19 | 32.19 | 18,000 |
12 ene 2024 | 32.78 | 32.99 | 32.37 | 32.45 | 32.45 | 6,200 |
11 ene 2024 | 32.44 | 32.60 | 32.06 | 32.36 | 32.36 | 9,700 |
10 ene 2024 | 33.27 | 33.28 | 32.67 | 32.87 | 32.87 | 10,500 |
09 ene 2024 | 32.84 | 33.55 | 32.84 | 33.37 | 33.37 | 8,500 |
08 ene 2024 | 31.75 | 33.30 | 31.57 | 33.30 | 33.30 | 10,900 |
05 ene 2024 | 32.39 | 32.39 | 31.77 | 31.95 | 31.95 | 8,900 |
04 ene 2024 | 32.38 | 32.85 | 32.27 | 32.65 | 32.65 | 2,400 |
03 ene 2024 | 32.65 | 32.76 | 32.19 | 32.28 | 32.28 | 8,500 |
02 ene 2024 | 32.45 | 33.39 | 32.45 | 32.80 | 32.80 | 12,800 |
*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. |