Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 38.63 | 38.84 | 38.60 | 38.79 | 38.79 | 833,600 |
16 may 2024 | 38.43 | 38.58 | 38.38 | 38.51 | 38.51 | 700,000 |
15 may 2024 | 38.24 | 38.38 | 38.10 | 38.37 | 38.37 | 981,200 |
14 may 2024 | 37.89 | 38.06 | 37.85 | 38.03 | 38.03 | 989,100 |
13 may 2024 | 37.69 | 37.94 | 37.69 | 37.82 | 37.82 | 924,600 |
10 may 2024 | 37.74 | 37.74 | 37.53 | 37.55 | 37.55 | 1,419,300 |
09 may 2024 | 37.34 | 37.50 | 37.30 | 37.48 | 37.48 | 1,335,700 |
08 may 2024 | 37.18 | 37.40 | 37.15 | 37.38 | 37.38 | 756,400 |
07 may 2024 | 37.43 | 37.49 | 37.37 | 37.42 | 37.42 | 747,100 |
06 may 2024 | 37.63 | 37.69 | 37.58 | 37.66 | 37.66 | 763,300 |
03 may 2024 | 37.52 | 37.65 | 37.40 | 37.63 | 37.63 | 1,070,700 |
02 may 2024 | 36.98 | 37.42 | 36.86 | 37.36 | 37.36 | 1,529,900 |
01 may 2024 | 36.50 | 36.84 | 36.46 | 36.49 | 36.49 | 1,748,800 |
30 abr 2024 | 36.57 | 36.99 | 36.44 | 36.44 | 36.44 | 1,565,100 |
29 abr 2024 | 36.78 | 36.95 | 36.74 | 36.93 | 36.93 | 1,094,900 |
26 abr 2024 | 36.49 | 36.57 | 36.44 | 36.57 | 36.57 | 1,028,100 |
25 abr 2024 | 35.81 | 36.20 | 35.75 | 36.15 | 36.15 | 1,217,200 |
24 abr 2024 | 36.08 | 36.12 | 35.93 | 36.04 | 36.04 | 3,799,000 |
23 abr 2024 | 35.76 | 36.01 | 35.74 | 35.99 | 35.99 | 1,580,300 |
22 abr 2024 | 35.36 | 35.74 | 35.36 | 35.70 | 35.70 | 1,582,800 |
19 abr 2024 | 35.33 | 35.42 | 35.27 | 35.36 | 35.36 | 1,387,700 |
18 abr 2024 | 35.50 | 35.65 | 35.40 | 35.49 | 35.49 | 1,114,500 |
17 abr 2024 | 35.57 | 35.65 | 35.30 | 35.38 | 35.38 | 2,048,100 |
16 abr 2024 | 35.38 | 35.45 | 35.24 | 35.30 | 35.30 | 4,108,100 |
15 abr 2024 | 36.19 | 36.19 | 35.73 | 35.77 | 35.77 | 1,463,500 |
12 abr 2024 | 36.31 | 36.34 | 35.96 | 36.01 | 36.01 | 1,295,500 |
11 abr 2024 | 36.73 | 36.77 | 36.52 | 36.74 | 36.74 | 1,340,400 |
10 abr 2024 | 36.64 | 36.69 | 36.49 | 36.60 | 36.60 | 1,678,000 |
09 abr 2024 | 36.95 | 37.06 | 36.86 | 37.03 | 37.03 | 4,556,600 |
08 abr 2024 | 36.64 | 36.77 | 36.63 | 36.69 | 36.69 | 842,700 |
05 abr 2024 | 36.33 | 36.51 | 36.28 | 36.45 | 36.45 | 968,300 |
04 abr 2024 | 36.78 | 36.85 | 36.35 | 36.37 | 36.37 | 982,400 |
03 abr 2024 | 36.31 | 36.55 | 36.28 | 36.49 | 36.49 | 1,095,200 |
02 abr 2024 | 36.43 | 36.53 | 36.37 | 36.43 | 36.43 | 1,428,200 |
01 abr 2024 | 36.41 | 36.53 | 36.24 | 36.30 | 36.30 | 1,442,600 |
28 mar 2024 | 36.07 | 36.27 | 36.07 | 36.19 | 36.19 | 1,228,300 |
27 mar 2024 | 35.99 | 36.03 | 35.89 | 36.03 | 36.03 | 873,000 |
26 mar 2024 | 36.03 | 36.04 | 35.93 | 35.95 | 35.95 | 1,380,600 |
25 mar 2024 | 35.97 | 36.07 | 35.96 | 36.03 | 36.03 | 699,700 |
22 mar 2024 | 36.11 | 36.12 | 35.99 | 36.06 | 36.06 | 1,090,400 |
21 mar 2024 | 36.47 | 36.47 | 36.24 | 36.27 | 36.27 | 1,307,500 |
20 mar 2024 | 35.99 | 36.29 | 35.93 | 36.27 | 36.27 | 1,285,600 |
19 mar 2024 | 35.91 | 36.01 | 35.80 | 35.96 | 35.96 | 956,100 |
18 mar 2024 | 36.19 | 36.27 | 36.06 | 36.09 | 36.09 | 1,228,600 |
15 mar 2024 | 36.08 | 36.14 | 35.98 | 36.00 | 36.00 | 814,900 |
14 mar 2024 | 36.32 | 36.34 | 36.03 | 36.13 | 36.13 | 1,578,600 |
13 mar 2024 | 36.27 | 36.35 | 36.20 | 36.26 | 36.26 | 1,118,400 |
12 mar 2024 | 36.40 | 36.47 | 36.22 | 36.47 | 36.47 | 1,070,100 |
11 mar 2024 | 36.06 | 36.22 | 36.02 | 36.14 | 36.14 | 1,120,700 |
08 mar 2024 | 36.20 | 36.26 | 36.01 | 36.02 | 36.02 | 1,953,600 |
07 mar 2024 | 36.00 | 36.12 | 35.89 | 36.11 | 36.11 | 1,224,200 |
06 mar 2024 | 35.98 | 36.04 | 35.88 | 35.92 | 35.92 | 2,269,200 |
05 mar 2024 | 35.55 | 35.66 | 35.42 | 35.46 | 35.46 | 1,810,400 |
04 mar 2024 | 35.85 | 35.85 | 35.67 | 35.69 | 35.69 | 945,800 |
01 mar 2024 | 35.69 | 35.91 | 35.61 | 35.85 | 35.85 | 1,134,100 |
29 feb 2024 | 35.51 | 35.54 | 35.35 | 35.41 | 35.41 | 1,843,300 |
28 feb 2024 | 35.45 | 35.45 | 35.26 | 35.31 | 35.31 | 1,491,100 |
27 feb 2024 | 35.83 | 35.90 | 35.80 | 35.87 | 35.87 | 1,464,000 |
26 feb 2024 | 35.66 | 35.76 | 35.66 | 35.72 | 35.72 | 1,132,900 |
23 feb 2024 | 35.77 | 35.83 | 35.69 | 35.80 | 35.80 | 2,056,100 |
22 feb 2024 | 35.77 | 35.82 | 35.66 | 35.79 | 35.79 | 1,797,700 |
21 feb 2024 | 35.41 | 35.54 | 35.36 | 35.45 | 35.45 | 3,246,300 |
20 feb 2024 | 35.44 | 35.54 | 35.31 | 35.40 | 35.40 | 1,092,500 |
16 feb 2024 | 35.25 | 35.40 | 35.24 | 35.30 | 35.30 | 1,073,500 |
15 feb 2024 | 34.98 | 35.14 | 34.98 | 35.14 | 35.14 | 899,500 |
14 feb 2024 | 34.84 | 34.96 | 34.74 | 34.92 | 34.92 | 1,096,200 |
13 feb 2024 | 34.65 | 34.75 | 34.30 | 34.41 | 34.41 | 2,286,800 |
12 feb 2024 | 34.81 | 35.18 | 34.81 | 35.05 | 35.05 | 1,028,300 |
09 feb 2024 | 34.79 | 34.92 | 34.60 | 34.89 | 34.89 | 1,388,200 |
08 feb 2024 | 34.76 | 34.83 | 34.66 | 34.71 | 34.71 | 2,081,800 |
07 feb 2024 | 34.86 | 34.99 | 34.83 | 34.93 | 34.93 | 2,816,000 |
06 feb 2024 | 34.69 | 34.97 | 34.64 | 34.96 | 34.96 | 1,298,900 |
05 feb 2024 | 33.97 | 34.16 | 33.94 | 34.10 | 34.10 | 2,198,700 |
02 feb 2024 | 34.10 | 34.14 | 33.95 | 34.11 | 34.11 | 2,244,200 |
01 feb 2024 | 34.25 | 34.37 | 34.18 | 34.35 | 34.35 | 1,570,200 |
31 ene 2024 | 34.23 | 34.43 | 34.07 | 34.12 | 34.12 | 3,796,000 |
30 ene 2024 | 34.19 | 34.31 | 34.13 | 34.27 | 34.27 | 2,015,900 |
29 ene 2024 | 34.68 | 34.68 | 34.42 | 34.61 | 34.61 | 1,826,100 |
26 ene 2024 | 34.52 | 34.69 | 34.50 | 34.58 | 34.58 | 1,596,500 |
25 ene 2024 | 34.67 | 34.71 | 34.49 | 34.61 | 34.61 | 1,899,300 |
24 ene 2024 | 34.66 | 34.69 | 34.46 | 34.50 | 34.50 | 1,871,400 |
23 ene 2024 | 33.99 | 34.10 | 33.91 | 34.09 | 34.09 | 1,982,600 |
22 ene 2024 | 33.80 | 33.94 | 33.78 | 33.87 | 33.87 | 1,834,400 |
19 ene 2024 | 33.94 | 34.15 | 33.77 | 34.14 | 34.14 | 1,852,800 |
18 ene 2024 | 33.86 | 33.93 | 33.72 | 33.84 | 33.84 | 8,256,700 |
17 ene 2024 | 33.53 | 33.71 | 33.52 | 33.69 | 33.69 | 1,859,600 |
16 ene 2024 | 34.41 | 34.41 | 34.17 | 34.20 | 34.20 | 8,131,300 |
12 ene 2024 | 35.00 | 35.08 | 34.86 | 34.88 | 34.88 | 2,797,000 |
11 ene 2024 | 34.66 | 34.76 | 34.45 | 34.73 | 34.73 | 5,834,500 |
10 ene 2024 | 34.55 | 34.56 | 34.45 | 34.51 | 34.51 | 1,426,900 |
09 ene 2024 | 34.54 | 34.60 | 34.48 | 34.54 | 34.54 | 1,808,500 |
08 ene 2024 | 34.63 | 34.96 | 34.63 | 34.96 | 34.96 | 1,581,000 |
05 ene 2024 | 34.91 | 35.08 | 34.84 | 34.93 | 34.93 | 1,942,700 |
04 ene 2024 | 34.82 | 34.99 | 34.82 | 34.85 | 34.85 | 2,467,300 |
03 ene 2024 | 34.77 | 34.99 | 34.75 | 34.90 | 34.90 | 2,159,700 |
02 ene 2024 | 35.12 | 35.17 | 34.92 | 34.98 | 34.98 | 3,882,200 |
29 dic 2023 | 35.36 | 35.55 | 35.35 | 35.41 | 35.41 | 2,349,800 |
28 dic 2023 | 35.34 | 35.52 | 35.34 | 35.39 | 35.39 | 2,350,800 |
27 dic 2023 | 35.02 | 35.16 | 35.00 | 35.14 | 35.14 | 2,780,900 |
26 dic 2023 | 34.94 | 35.01 | 34.86 | 34.94 | 34.94 | 1,556,800 |
*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. |