Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 23.93 | 24.03 | 23.72 | 23.93 | 23.93 | 66,200 |
17 abr 2024 | 24.29 | 24.65 | 24.19 | 24.33 | 24.33 | 68,700 |
16 abr 2024 | 25.04 | 25.24 | 25.00 | 25.13 | 25.13 | 67,100 |
15 abr 2024 | 26.75 | 26.75 | 26.35 | 26.48 | 26.48 | 22,300 |
12 abr 2024 | 27.61 | 27.73 | 27.39 | 27.40 | 27.40 | 20,100 |
11 abr 2024 | 28.69 | 28.78 | 28.16 | 28.34 | 28.34 | 20,100 |
10 abr 2024 | 27.98 | 28.13 | 27.94 | 28.07 | 28.07 | 15,700 |
09 abr 2024 | 28.64 | 28.71 | 28.42 | 28.71 | 28.71 | 22,600 |
08 abr 2024 | 28.39 | 28.74 | 28.39 | 28.64 | 28.64 | 19,600 |
05 abr 2024 | 28.90 | 29.06 | 28.90 | 29.06 | 29.06 | 23,700 |
04 abr 2024 | 29.73 | 29.73 | 29.08 | 29.24 | 29.24 | 14,000 |
03 abr 2024 | 29.11 | 29.45 | 29.11 | 29.45 | 29.45 | 12,800 |
02 abr 2024 | 29.20 | 29.41 | 29.20 | 29.36 | 29.36 | 21,900 |
01 abr 2024 | 27.40 | 28.61 | 27.40 | 28.61 | 28.61 | 53,300 |
28 mar 2024 | 28.14 | 28.19 | 28.07 | 28.07 | 28.07 | 11,500 |
27 mar 2024 | 27.67 | 27.80 | 27.60 | 27.72 | 27.72 | 19,400 |
26 mar 2024 | 28.37 | 28.40 | 28.22 | 28.35 | 28.35 | 28,100 |
25 mar 2024 | 28.13 | 28.26 | 27.93 | 28.21 | 28.21 | 28,500 |
22 mar 2024 | 28.28 | 28.33 | 28.10 | 28.28 | 28.28 | 8,700 |
21 mar 2024 | 27.80 | 27.95 | 27.70 | 27.70 | 27.70 | 10,600 |
20 mar 2024 | 27.19 | 27.38 | 26.81 | 27.38 | 27.38 | 19,200 |
19 mar 2024 | 26.84 | 27.18 | 26.84 | 26.99 | 26.99 | 32,100 |
18 mar 2024 | 27.43 | 27.43 | 27.06 | 27.19 | 27.19 | 17,900 |
15 mar 2024 | 27.01 | 27.12 | 26.87 | 26.98 | 26.98 | 14,900 |
14 mar 2024 | 27.84 | 27.84 | 27.49 | 27.49 | 27.49 | 12,600 |
13 mar 2024 | 28.14 | 28.14 | 27.82 | 27.97 | 27.97 | 5,700 |
12 mar 2024 | 28.15 | 28.15 | 27.82 | 28.05 | 28.05 | 20,300 |
11 mar 2024 | 27.60 | 27.60 | 27.21 | 27.21 | 27.21 | 27,400 |
08 mar 2024 | 26.65 | 26.78 | 26.36 | 26.60 | 26.60 | 21,700 |
07 mar 2024 | 26.98 | 27.21 | 26.90 | 26.96 | 26.96 | 20,500 |
06 mar 2024 | 26.77 | 26.79 | 26.53 | 26.58 | 26.58 | 29,500 |
05 mar 2024 | 25.85 | 26.15 | 25.85 | 26.14 | 26.14 | 23,700 |
04 mar 2024 | 26.53 | 26.53 | 26.07 | 26.09 | 26.09 | 18,300 |
01 mar 2024 | 28.24 | 28.24 | 28.00 | 28.09 | 28.09 | 12,200 |
29 feb 2024 | 28.41 | 28.48 | 28.19 | 28.24 | 28.24 | 13,500 |
28 feb 2024 | 27.50 | 28.48 | 27.50 | 28.45 | 28.45 | 6,400 |
27 feb 2024 | 29.06 | 29.06 | 28.93 | 29.00 | 29.00 | 6,100 |
26 feb 2024 | 30.57 | 30.57 | 29.69 | 29.82 | 29.82 | 16,300 |
23 feb 2024 | 30.16 | 30.38 | 29.93 | 30.37 | 30.37 | 10,900 |
22 feb 2024 | 30.01 | 30.03 | 29.78 | 30.02 | 30.02 | 43,300 |
21 feb 2024 | 29.98 | 29.99 | 29.67 | 29.85 | 29.85 | 14,500 |
20 feb 2024 | 29.95 | 30.17 | 29.85 | 30.04 | 30.04 | 6,900 |
16 feb 2024 | 31.17 | 31.31 | 30.55 | 30.55 | 30.55 | 21,700 |
15 feb 2024 | 29.82 | 29.97 | 29.82 | 29.97 | 29.97 | 8,600 |
14 feb 2024 | 29.49 | 29.68 | 29.49 | 29.65 | 29.65 | 11,200 |
13 feb 2024 | 29.10 | 29.39 | 28.91 | 28.99 | 28.99 | 53,400 |
12 feb 2024 | 29.55 | 29.94 | 29.55 | 29.84 | 29.84 | 17,800 |
09 feb 2024 | 29.02 | 29.30 | 28.99 | 29.25 | 29.25 | 35,100 |
08 feb 2024 | 28.64 | 28.81 | 28.63 | 28.71 | 28.71 | 13,100 |
07 feb 2024 | 28.36 | 28.61 | 28.32 | 28.43 | 28.43 | 23,800 |
06 feb 2024 | 28.50 | 28.90 | 28.50 | 28.85 | 28.85 | 30,000 |
05 feb 2024 | 27.94 | 28.37 | 27.93 | 28.24 | 28.24 | 32,700 |
02 feb 2024 | 27.61 | 27.81 | 27.61 | 27.80 | 27.80 | 13,200 |
01 feb 2024 | 26.89 | 27.26 | 26.89 | 27.26 | 27.26 | 18,600 |
31 ene 2024 | 26.37 | 26.44 | 26.06 | 26.21 | 26.21 | 21,000 |
30 ene 2024 | 27.07 | 27.07 | 26.62 | 26.78 | 26.78 | 16,000 |
29 ene 2024 | 27.53 | 27.57 | 27.28 | 27.50 | 27.50 | 42,200 |
26 ene 2024 | 27.58 | 27.80 | 27.58 | 27.77 | 27.77 | 27,300 |
25 ene 2024 | 27.54 | 27.54 | 27.36 | 27.48 | 27.48 | 17,100 |
24 ene 2024 | 27.66 | 27.94 | 27.63 | 27.83 | 27.83 | 30,100 |
23 ene 2024 | 26.53 | 26.68 | 26.33 | 26.68 | 26.68 | 55,000 |
22 ene 2024 | 26.02 | 26.27 | 26.02 | 26.21 | 26.21 | 67,300 |
19 ene 2024 | 26.87 | 27.34 | 26.79 | 27.24 | 27.24 | 96,700 |
18 ene 2024 | 26.86 | 26.95 | 26.75 | 26.84 | 26.84 | 145,000 |
17 ene 2024 | 26.27 | 26.54 | 26.27 | 26.50 | 26.50 | 42,600 |
16 ene 2024 | 27.47 | 27.62 | 27.40 | 27.40 | 27.40 | 27,700 |
12 ene 2024 | 28.15 | 28.20 | 27.98 | 28.01 | 28.01 | 29,400 |
11 ene 2024 | 27.84 | 27.93 | 27.48 | 27.84 | 27.84 | 85,000 |
10 ene 2024 | 28.45 | 28.48 | 28.34 | 28.36 | 28.36 | 25,000 |
09 ene 2024 | 27.89 | 28.86 | 27.89 | 28.82 | 28.82 | 23,600 |
08 ene 2024 | 27.85 | 29.28 | 27.85 | 29.28 | 29.28 | 21,600 |
05 ene 2024 | 29.52 | 29.52 | 29.34 | 29.34 | 29.34 | 17,500 |
04 ene 2024 | 29.59 | 29.59 | 29.29 | 29.40 | 29.40 | 22,300 |
03 ene 2024 | 29.76 | 29.96 | 29.75 | 29.94 | 29.94 | 22,000 |
02 ene 2024 | 30.00 | 30.60 | 29.80 | 30.14 | 30.14 | 52,200 |
29 dic 2023 | 29.27 | 29.31 | 29.16 | 29.25 | 29.25 | 11,900 |
28 dic 2023 | 29.32 | 29.32 | 29.11 | 29.22 | 29.22 | 8,200 |
27 dic 2023 | 28.58 | 28.77 | 28.46 | 28.55 | 28.55 | 29,900 |
26 dic 2023 | 29.27 | 29.27 | 28.90 | 29.13 | 29.13 | 9,600 |
22 dic 2023 | 29.00 | 29.06 | 28.73 | 28.88 | 28.88 | 16,100 |
21 dic 2023 | 29.26 | 29.32 | 29.06 | 29.30 | 29.30 | 42,100 |
20 dic 2023 | 28.10 | 28.80 | 28.10 | 28.31 | 28.31 | 19,900 |
19 dic 2023 | 27.66 | 27.89 | 27.66 | 27.87 | 27.87 | 14,100 |
18 dic 2023 | 26.50 | 27.57 | 26.50 | 27.57 | 27.57 | 64,800 |
15 dic 2023 | 27.65 | 27.65 | 27.22 | 27.31 | 27.31 | 22,700 |
14 dic 2023 | 27.26 | 27.61 | 27.26 | 27.61 | 27.61 | 28,700 |
13 dic 2023 | 26.77 | 27.20 | 26.62 | 27.15 | 27.15 | 38,200 |
12 dic 2023 | 25.91 | 27.07 | 25.91 | 27.06 | 27.06 | 49,100 |
11 dic 2023 | 26.18 | 27.37 | 26.18 | 27.34 | 27.34 | 85,000 |
08 dic 2023 | 26.70 | 27.16 | 26.70 | 27.11 | 27.11 | 44,100 |
07 dic 2023 | 26.87 | 27.08 | 26.86 | 27.08 | 27.08 | 42,800 |
06 dic 2023 | 26.85 | 26.97 | 26.73 | 26.81 | 26.81 | 42,800 |
05 dic 2023 | 25.93 | 26.25 | 25.84 | 26.20 | 26.20 | 85,900 |
04 dic 2023 | 25.65 | 25.70 | 25.55 | 25.55 | 25.55 | 42,500 |
01 dic 2023 | 24.99 | 25.19 | 24.97 | 25.16 | 25.16 | 15,300 |
30 nov 2023 | 24.36 | 24.57 | 24.30 | 24.42 | 24.42 | 33,900 |
29 nov 2023 | 25.00 | 25.00 | 24.20 | 24.22 | 24.22 | 17,900 |
28 nov 2023 | 25.47 | 25.53 | 25.40 | 25.53 | 25.53 | 20,600 |
27 nov 2023 | 26.18 | 26.21 | 26.03 | 26.10 | 26.10 | 21,200 |
24 nov 2023 | 26.64 | 26.72 | 26.52 | 26.67 | 26.67 | 7,000 |
*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. |