Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 32.92 | 32.92 | 31.60 | 31.60 | 31.60 | 179 |
30 may 2024 | 33.31 | 33.31 | 32.62 | 32.79 | 32.79 | 90 |
29 may 2024 | 33.76 | 33.76 | 33.19 | 33.63 | 33.63 | 90 |
28 may 2024 | 33.00 | 33.53 | 32.83 | 33.39 | 33.39 | 214 |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 31.65 | 31.97 | 31.65 | 31.70 | 31.70 | 39 |
23 may 2024 | 32.00 | 32.00 | 31.59 | 31.66 | 31.66 | 142 |
22 may 2024 | 33.51 | 33.63 | 32.50 | 32.72 | 32.72 | 75 |
21 may 2024 | 33.08 | 33.54 | 32.70 | 33.31 | 33.31 | 237 |
20 may 2024 | 32.81 | 33.79 | 32.43 | 33.65 | 33.65 | 451 |
17 may 2024 | 31.09 | 32.90 | 31.05 | 32.41 | 32.41 | 398 |
16 may 2024 | 31.09 | 31.09 | 30.72 | 30.98 | 30.98 | 186 |
15 may 2024 | 30.50 | 31.06 | 29.91 | 30.83 | 30.83 | 148 |
14 may 2024 | 29.67 | 29.89 | 29.67 | 29.80 | 29.80 | 175 |
13 may 2024 | 29.48 | 29.56 | 29.48 | 29.54 | 29.54 | 320 |
10 may 2024 | 29.94 | 30.05 | 29.49 | 29.60 | 29.60 | 373 |
09 may 2024 | 28.95 | 29.45 | 28.95 | 29.45 | 29.45 | 467 |
08 may 2024 | 28.68 | 28.68 | 28.66 | 28.67 | 28.67 | 359 |
07 may 2024 | 28.68 | 28.80 | 28.59 | 28.60 | 28.60 | 257 |
06 may 2024 | 28.19 | 28.69 | 28.19 | 28.68 | 28.68 | 125 |
03 may 2024 | 28.16 | 28.16 | 27.57 | 27.74 | 27.74 | 124 |
02 may 2024 | 27.95 | 27.95 | 27.38 | 27.90 | 27.90 | 79 |
01 may 2024 | 27.82 | 28.25 | 27.81 | 27.82 | 27.82 | 54 |
30 abr 2024 | 28.45 | 28.45 | 27.72 | 27.73 | 27.73 | 65 |
29 abr 2024 | 28.36 | 28.80 | 28.36 | 28.76 | 28.76 | 143 |
26 abr 2024 | 29.02 | 29.02 | 28.50 | 28.64 | 28.64 | 134 |
25 abr 2024 | 28.80 | 28.91 | 28.70 | 28.73 | 28.73 | 115 |
24 abr 2024 | 28.80 | 28.80 | 28.67 | 28.70 | 28.70 | 128 |
23 abr 2024 | 28.20 | 28.76 | 28.20 | 28.70 | 28.70 | 86 |
22 abr 2024 | 29.35 | 29.35 | 28.60 | 28.60 | 28.60 | 152 |
19 abr 2024 | 29.99 | 30.23 | 29.99 | 30.23 | 30.23 | 65 |
18 abr 2024 | 29.92 | 29.92 | 29.63 | 29.76 | 29.76 | 79 |
17 abr 2024 | 29.61 | 29.79 | 29.61 | 29.77 | 29.77 | 39 |
16 abr 2024 | 29.74 | 29.76 | 29.74 | 29.75 | 29.75 | 32 |
15 abr 2024 | 29.53 | 30.10 | 29.53 | 30.09 | 30.09 | 59 |
12 abr 2024 | 29.69 | 29.74 | 29.69 | 29.69 | 29.69 | 136 |
11 abr 2024 | 29.37 | 29.59 | 29.29 | 29.59 | 29.59 | 53 |
10 abr 2024 | 29.56 | 29.56 | 28.99 | 29.39 | 29.39 | 266 |
09 abr 2024 | 29.31 | 29.59 | 29.30 | 29.30 | 29.30 | 167 |
08 abr 2024 | 29.23 | 29.23 | 28.93 | 29.11 | 29.11 | 190 |
05 abr 2024 | 27.74 | 28.78 | 27.74 | 28.78 | 28.78 | 170 |
04 abr 2024 | 28.52 | 28.52 | 28.21 | 28.47 | 28.47 | 89 |
03 abr 2024 | 27.53 | 28.41 | 27.53 | 28.27 | 28.27 | 114 |
02 abr 2024 | 26.70 | 27.27 | 26.70 | 27.10 | 27.10 | 51 |
01 abr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 34 |
28 mar 2024 | 25.79 | 26.02 | 25.79 | 26.02 | 26.02 | 17 |
27 mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 7 |
26 mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 2 |
25 mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 4 |
22 mar 2024 | 25.95 | 25.95 | 25.92 | 25.92 | 25.92 | 2 |
21 mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 8 |
20 mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 7 |
19 mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 28 |
18 mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 4 |
15 mar 2024 | 26.25 | 26.64 | 26.25 | 26.46 | 26.46 | 14 |
14 mar 2024 | 26.12 | 26.13 | 26.12 | 26.13 | 26.13 | 3 |
13 mar 2024 | 26.26 | 26.26 | 26.22 | 26.23 | 26.23 | 42 |
12 mar 2024 | 25.48 | 25.49 | 25.46 | 25.46 | 25.46 | 7 |
11 mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 9 |
08 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 7 |
07 mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 62 |
06 mar 2024 | 24.98 | 25.52 | 24.98 | 25.52 | 25.52 | 18 |
05 mar 2024 | 25.02 | 25.02 | 25.01 | 25.01 | 25.01 | 4 |
04 mar 2024 | 24.36 | 25.02 | 24.36 | 25.02 | 25.02 | 20 |
01 mar 2024 | 23.90 | 24.36 | 23.90 | 24.36 | 24.36 | 4 |
29 feb 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 243 |
28 feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 21 |
27 feb 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 3 |
26 feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 61 |
23 feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 72 |
22 feb 2024 | 24.32 | 24.32 | 23.96 | 23.97 | 23.97 | 14 |
21 feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1 |
20 feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 13 |
16 feb 2024 | 24.21 | 24.70 | 24.21 | 24.65 | 24.65 | 22 |
15 feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 38 |
14 feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 4 |
13 feb 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 16 |
12 feb 2024 | 23.88 | 23.93 | 23.88 | 23.93 | 23.93 | 9 |
09 feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
08 feb 2024 | 23.68 | 23.79 | 23.68 | 23.79 | 23.79 | 12 |
07 feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 1 |
06 feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 12 |
05 feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
02 feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
01 feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 1 |
31 ene 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 10 |
30 ene 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1 |
29 ene 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
26 ene 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
25 ene 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
24 ene 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
23 ene 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
22 ene 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1 |
19 ene 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 2 |
18 ene 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 4 |
17 ene 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
16 ene 2024 | 24.22 | 24.24 | 24.22 | 24.22 | 24.22 | 2 |
12 ene 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
11 ene 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1 |
10 ene 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
*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. |