Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 32.22 | 33.58 | 32.22 | 33.51 | 33.51 | 21,347 |
22 abr 2024 | 33.27 | 33.27 | 32.52 | 32.74 | 32.74 | 25,300 |
19 abr 2024 | 32.59 | 33.80 | 32.59 | 33.12 | 33.12 | 44,300 |
18 abr 2024 | 32.99 | 33.41 | 32.66 | 33.16 | 33.16 | 63,300 |
17 abr 2024 | 32.65 | 33.43 | 31.51 | 32.51 | 32.51 | 58,200 |
16 abr 2024 | 32.49 | 32.96 | 32.00 | 32.60 | 32.60 | 50,700 |
15 abr 2024 | 33.19 | 33.29 | 32.27 | 32.42 | 32.42 | 29,900 |
12 abr 2024 | 34.35 | 34.98 | 32.74 | 33.09 | 33.09 | 67,100 |
11 abr 2024 | 34.02 | 34.29 | 33.86 | 34.18 | 34.18 | 41,600 |
10 abr 2024 | 34.00 | 34.06 | 33.70 | 34.03 | 34.03 | 45,200 |
09 abr 2024 | 33.70 | 33.91 | 33.41 | 33.85 | 33.85 | 58,000 |
08 abr 2024 | 33.25 | 34.13 | 32.82 | 33.77 | 33.77 | 67,300 |
05 abr 2024 | 31.78 | 33.35 | 31.75 | 33.03 | 33.03 | 59,200 |
04 abr 2024 | 32.10 | 32.10 | 31.23 | 31.70 | 31.70 | 112,900 |
03 abr 2024 | 31.69 | 31.80 | 31.33 | 31.79 | 31.79 | 69,600 |
02 abr 2024 | 31.20 | 31.52 | 30.96 | 31.52 | 31.52 | 109,600 |
01 abr 2024 | 28.42 | 31.44 | 28.42 | 31.20 | 31.20 | 75,600 |
28 mar 2024 | 28.51 | 28.69 | 27.62 | 28.42 | 28.42 | 42,100 |
27 mar 2024 | 29.17 | 29.17 | 28.26 | 28.29 | 28.29 | 63,300 |
26 mar 2024 | 29.99 | 30.07 | 29.16 | 29.18 | 29.18 | 54,100 |
25 mar 2024 | 29.16 | 29.99 | 29.16 | 29.89 | 29.89 | 32,600 |
22 mar 2024 | 29.52 | 29.52 | 28.83 | 29.16 | 29.16 | 42,100 |
21 mar 2024 | 29.35 | 29.70 | 28.88 | 29.28 | 29.28 | 52,500 |
20 mar 2024 | 28.41 | 29.19 | 28.00 | 29.08 | 29.08 | 46,300 |
19 mar 2024 | 27.69 | 28.50 | 27.40 | 28.37 | 28.37 | 100,900 |
18 mar 2024 | 27.36 | 27.61 | 26.87 | 27.49 | 27.49 | 58,500 |
15 mar 2024 | 27.55 | 27.55 | 26.68 | 26.71 | 26.71 | 118,200 |
14 mar 2024 | 27.00 | 27.50 | 26.75 | 27.19 | 27.19 | 50,200 |
13 mar 2024 | 26.03 | 26.80 | 26.03 | 26.73 | 26.73 | 70,600 |
12 mar 2024 | 25.29 | 26.24 | 25.20 | 25.85 | 25.85 | 98,700 |
11 mar 2024 | 25.30 | 25.30 | 24.84 | 25.02 | 25.02 | 6,500 |
08 mar 2024 | 25.32 | 25.38 | 24.63 | 24.87 | 24.87 | 14,800 |
07 mar 2024 | 25.45 | 25.45 | 25.10 | 25.15 | 25.15 | 14,700 |
06 mar 2024 | 25.48 | 25.50 | 25.04 | 25.31 | 25.31 | 30,400 |
05 mar 2024 | 24.64 | 25.29 | 24.64 | 25.29 | 25.29 | 47,000 |
04 mar 2024 | 23.93 | 25.05 | 23.93 | 25.05 | 25.05 | 32,700 |
01 mar 2024 | 23.61 | 24.35 | 23.61 | 23.89 | 23.89 | 13,400 |
29 feb 2024 | 22.97 | 23.70 | 22.97 | 23.62 | 23.62 | 29,300 |
28 feb 2024 | 23.54 | 23.80 | 23.08 | 23.19 | 23.19 | 20,900 |
27 feb 2024 | 23.22 | 23.97 | 23.18 | 23.60 | 23.60 | 19,900 |
26 feb 2024 | 23.18 | 24.20 | 22.88 | 23.93 | 23.93 | 27,600 |
23 feb 2024 | 23.95 | 23.95 | 23.40 | 23.47 | 23.47 | 11,900 |
22 feb 2024 | 24.76 | 24.77 | 23.65 | 23.84 | 23.84 | 57,300 |
21 feb 2024 | 24.04 | 25.74 | 24.04 | 24.96 | 24.96 | 19,800 |
20 feb 2024 | 24.50 | 24.70 | 24.32 | 24.52 | 24.52 | 11,800 |
16 feb 2024 | 25.29 | 25.46 | 24.65 | 24.70 | 24.70 | 42,400 |
15 feb 2024 | 24.22 | 25.75 | 24.21 | 25.19 | 25.19 | 75,200 |
14 feb 2024 | 23.17 | 24.14 | 22.97 | 23.98 | 23.98 | 29,800 |
13 feb 2024 | 23.38 | 23.54 | 22.76 | 22.91 | 22.91 | 31,500 |
12 feb 2024 | 22.64 | 23.26 | 22.60 | 23.13 | 23.13 | 14,700 |
09 feb 2024 | 22.75 | 22.81 | 22.54 | 22.67 | 22.67 | 31,500 |
08 feb 2024 | 22.61 | 22.98 | 22.45 | 22.74 | 22.74 | 40,100 |
07 feb 2024 | 24.30 | 24.30 | 22.47 | 22.75 | 22.75 | 78,300 |
06 feb 2024 | 24.76 | 24.95 | 24.12 | 24.20 | 24.20 | 44,600 |
05 feb 2024 | 24.49 | 24.75 | 24.16 | 24.73 | 24.73 | 68,100 |
02 feb 2024 | 23.99 | 24.33 | 23.69 | 24.07 | 24.07 | 48,400 |
01 feb 2024 | 23.80 | 24.12 | 23.76 | 23.80 | 23.80 | 31,000 |
31 ene 2024 | 23.95 | 23.97 | 23.67 | 23.72 | 23.72 | 30,900 |
30 ene 2024 | 24.36 | 24.36 | 23.99 | 24.00 | 24.00 | 36,000 |
29 ene 2024 | 23.96 | 24.22 | 23.95 | 24.00 | 24.00 | 16,800 |
26 ene 2024 | 24.88 | 24.88 | 23.90 | 24.25 | 24.25 | 48,900 |
25 ene 2024 | 24.01 | 24.50 | 24.01 | 24.48 | 24.48 | 30,400 |
24 ene 2024 | 23.89 | 24.11 | 23.85 | 24.01 | 24.01 | 21,200 |
23 ene 2024 | 24.00 | 24.00 | 23.82 | 23.99 | 23.99 | 32,500 |
22 ene 2024 | 24.65 | 24.66 | 23.73 | 23.89 | 23.89 | 13,800 |
19 ene 2024 | 24.15 | 24.58 | 23.89 | 24.35 | 24.35 | 37,400 |
18 ene 2024 | 23.00 | 24.49 | 22.99 | 24.25 | 24.25 | 140,400 |
17 ene 2024 | 23.65 | 23.72 | 22.98 | 23.02 | 23.02 | 7,100 |
16 ene 2024 | 23.55 | 24.32 | 23.44 | 23.63 | 23.63 | 36,600 |
15 ene 2024 | 23.00 | 24.25 | 23.00 | 23.65 | 23.65 | 19,500 |
12 ene 2024 | 22.67 | 23.20 | 22.51 | 22.97 | 22.97 | 31,300 |
11 ene 2024 | 22.18 | 22.65 | 22.18 | 22.51 | 22.51 | 7,500 |
10 ene 2024 | 22.12 | 22.89 | 22.12 | 22.50 | 22.50 | 76,600 |
09 ene 2024 | 22.38 | 22.48 | 22.03 | 22.36 | 22.36 | 11,200 |
08 ene 2024 | 22.64 | 22.64 | 21.80 | 22.40 | 22.40 | 21,000 |
05 ene 2024 | 22.38 | 22.44 | 22.10 | 22.23 | 22.23 | 17,800 |
04 ene 2024 | 22.51 | 22.82 | 22.10 | 22.42 | 22.42 | 21,900 |
03 ene 2024 | 22.54 | 22.60 | 22.36 | 22.58 | 22.58 | 25,900 |
02 ene 2024 | 21.71 | 22.68 | 21.54 | 22.46 | 22.46 | 34,900 |
29 dic 2023 | 21.90 | 22.04 | 21.35 | 21.43 | 21.43 | 43,900 |
28 dic 2023 | 22.10 | 22.58 | 21.80 | 21.84 | 21.84 | 8,500 |
27 dic 2023 | 23.19 | 23.19 | 22.28 | 22.29 | 22.29 | 49,600 |
22 dic 2023 | 23.50 | 23.82 | 22.76 | 22.79 | 22.79 | 185,800 |
21 dic 2023 | 23.29 | 23.56 | 23.08 | 23.42 | 23.42 | 47,900 |
20 dic 2023 | 23.00 | 23.32 | 22.67 | 23.09 | 23.09 | 89,800 |
19 dic 2023 | 22.03 | 22.95 | 22.03 | 22.83 | 22.83 | 62,400 |
18 dic 2023 | 21.90 | 22.37 | 21.77 | 22.29 | 22.29 | 59,200 |
15 dic 2023 | 21.94 | 21.94 | 21.33 | 21.69 | 21.69 | 25,200 |
14 dic 2023 | 22.01 | 22.10 | 21.42 | 21.89 | 21.89 | 22,200 |
13 dic 2023 | 20.79 | 21.22 | 20.44 | 21.22 | 21.22 | 35,900 |
12 dic 2023 | 20.99 | 21.18 | 20.90 | 21.18 | 21.18 | 69,300 |
11 dic 2023 | 21.09 | 21.18 | 20.50 | 21.07 | 21.07 | 29,700 |
08 dic 2023 | 20.97 | 21.20 | 20.69 | 20.88 | 20.88 | 59,600 |
07 dic 2023 | 20.95 | 21.02 | 20.16 | 20.40 | 20.40 | 51,900 |
06 dic 2023 | 22.02 | 22.21 | 20.91 | 20.99 | 20.99 | 105,100 |
05 dic 2023 | 22.44 | 22.50 | 21.72 | 21.89 | 21.89 | 24,500 |
04 dic 2023 | 22.53 | 22.93 | 22.25 | 22.42 | 22.42 | 22,000 |
01 dic 2023 | 22.22 | 22.76 | 22.22 | 22.40 | 22.40 | 20,700 |
30 nov 2023 | 22.74 | 22.95 | 22.11 | 22.30 | 22.30 | 48,200 |
29 nov 2023 | 22.70 | 22.84 | 22.40 | 22.60 | 22.60 | 15,700 |
*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. |