Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 41.20 | 41.42 | 38.02 | 39.26 | 39.26 | 2,275,200 |
09 may 2024 | 40.02 | 41.31 | 39.54 | 41.26 | 41.26 | 1,085,900 |
08 may 2024 | 40.26 | 40.73 | 39.34 | 39.82 | 39.82 | 587,800 |
07 may 2024 | 40.66 | 41.36 | 40.44 | 40.68 | 40.68 | 328,800 |
06 may 2024 | 40.69 | 41.43 | 40.65 | 40.74 | 40.74 | 313,000 |
03 may 2024 | 41.08 | 41.95 | 40.33 | 40.51 | 40.51 | 436,100 |
02 may 2024 | 39.87 | 40.60 | 39.39 | 40.39 | 40.39 | 463,700 |
01 may 2024 | 38.99 | 40.38 | 38.70 | 39.46 | 39.46 | 679,400 |
30 abr 2024 | 39.86 | 40.06 | 38.62 | 38.86 | 38.86 | 677,800 |
29 abr 2024 | 39.83 | 40.07 | 39.12 | 40.06 | 40.06 | 251,700 |
26 abr 2024 | 40.16 | 40.49 | 39.21 | 39.77 | 39.77 | 411,200 |
25 abr 2024 | 40.44 | 40.76 | 38.92 | 40.45 | 40.45 | 814,000 |
24 abr 2024 | 42.04 | 42.04 | 40.71 | 41.12 | 41.12 | 625,800 |
23 abr 2024 | 41.44 | 43.17 | 41.23 | 42.23 | 42.23 | 1,235,800 |
22 abr 2024 | 38.94 | 41.95 | 38.49 | 41.44 | 41.44 | 1,395,800 |
19 abr 2024 | 37.62 | 40.07 | 37.47 | 38.66 | 38.66 | 797,400 |
18 abr 2024 | 38.77 | 39.26 | 37.95 | 37.96 | 37.96 | 527,200 |
17 abr 2024 | 40.71 | 41.08 | 37.81 | 38.59 | 38.59 | 1,175,900 |
16 abr 2024 | 40.10 | 41.16 | 39.34 | 40.73 | 40.73 | 761,300 |
15 abr 2024 | 42.33 | 42.68 | 40.18 | 40.20 | 40.20 | 747,200 |
12 abr 2024 | 43.66 | 44.02 | 41.57 | 41.80 | 41.80 | 820,100 |
11 abr 2024 | 44.79 | 44.80 | 43.64 | 44.16 | 44.16 | 436,700 |
10 abr 2024 | 43.91 | 45.30 | 43.55 | 44.72 | 44.72 | 384,900 |
09 abr 2024 | 45.01 | 45.55 | 44.28 | 44.53 | 44.53 | 671,200 |
08 abr 2024 | 45.73 | 46.45 | 44.70 | 45.00 | 45.00 | 574,200 |
05 abr 2024 | 46.50 | 47.08 | 46.31 | 46.80 | 46.80 | 407,000 |
04 abr 2024 | 48.60 | 49.34 | 46.36 | 46.63 | 46.63 | 610,100 |
03 abr 2024 | 48.10 | 49.57 | 48.00 | 48.28 | 48.28 | 487,500 |
02 abr 2024 | 48.26 | 48.58 | 47.28 | 48.25 | 48.25 | 371,300 |
01 abr 2024 | 49.05 | 50.45 | 48.60 | 49.16 | 49.16 | 837,100 |
28 mar 2024 | 49.36 | 49.59 | 48.43 | 49.08 | 49.08 | 455,900 |
27 mar 2024 | 45.85 | 49.29 | 45.79 | 49.27 | 49.27 | 910,500 |
26 mar 2024 | 45.16 | 46.38 | 44.58 | 45.47 | 45.47 | 447,900 |
25 mar 2024 | 45.65 | 45.99 | 44.64 | 44.91 | 44.91 | 473,900 |
22 mar 2024 | 46.61 | 46.67 | 45.42 | 45.66 | 45.66 | 605,800 |
21 mar 2024 | 46.81 | 47.26 | 46.27 | 46.61 | 46.61 | 405,600 |
20 mar 2024 | 46.94 | 47.40 | 45.95 | 46.81 | 46.81 | 918,000 |
19 mar 2024 | 46.05 | 47.26 | 45.40 | 47.08 | 47.08 | 443,800 |
18 mar 2024 | 48.49 | 48.89 | 45.84 | 46.13 | 46.13 | 782,800 |
15 mar 2024 | 48.10 | 48.90 | 47.56 | 48.28 | 48.28 | 464,300 |
14 mar 2024 | 48.05 | 49.20 | 47.58 | 48.69 | 48.69 | 587,800 |
13 mar 2024 | 47.86 | 48.90 | 47.48 | 48.32 | 48.32 | 482,300 |
12 mar 2024 | 48.04 | 48.95 | 47.51 | 48.23 | 48.23 | 429,300 |
11 mar 2024 | 48.65 | 49.10 | 47.75 | 48.06 | 48.06 | 638,900 |
08 mar 2024 | 51.00 | 51.83 | 47.11 | 48.76 | 48.76 | 677,100 |
07 mar 2024 | 49.77 | 51.19 | 49.52 | 50.89 | 50.89 | 1,463,000 |
06 mar 2024 | 47.56 | 48.58 | 47.11 | 48.12 | 48.12 | 469,200 |
05 mar 2024 | 47.84 | 49.00 | 47.01 | 47.57 | 47.57 | 881,300 |
04 mar 2024 | 45.45 | 47.62 | 45.21 | 47.53 | 47.53 | 1,117,400 |
01 mar 2024 | 43.64 | 44.71 | 42.44 | 44.29 | 44.29 | 461,200 |
29 feb 2024 | 41.99 | 45.55 | 41.99 | 43.30 | 43.30 | 1,377,700 |
28 feb 2024 | 39.75 | 41.28 | 39.75 | 40.79 | 40.79 | 805,900 |
27 feb 2024 | 40.74 | 41.06 | 39.58 | 40.21 | 40.21 | 453,100 |
26 feb 2024 | 40.49 | 41.74 | 40.47 | 40.51 | 40.51 | 517,100 |
23 feb 2024 | 41.48 | 41.75 | 40.38 | 40.87 | 40.87 | 620,200 |
22 feb 2024 | 40.50 | 41.83 | 40.01 | 41.40 | 41.40 | 698,600 |
21 feb 2024 | 40.98 | 41.04 | 40.00 | 40.57 | 40.57 | 588,800 |
20 feb 2024 | 39.36 | 41.50 | 39.29 | 41.01 | 41.01 | 532,200 |
16 feb 2024 | 40.65 | 41.10 | 39.44 | 39.94 | 39.94 | 765,700 |
15 feb 2024 | 42.09 | 42.89 | 40.80 | 40.88 | 40.88 | 728,000 |
14 feb 2024 | 42.12 | 42.42 | 41.23 | 42.10 | 42.10 | 842,500 |
13 feb 2024 | 40.50 | 42.35 | 40.03 | 41.34 | 41.34 | 941,100 |
12 feb 2024 | 39.96 | 42.83 | 39.64 | 41.60 | 41.60 | 1,161,400 |
09 feb 2024 | 40.45 | 40.86 | 39.47 | 40.29 | 40.29 | 738,600 |
08 feb 2024 | 39.42 | 41.54 | 39.26 | 40.67 | 40.67 | 1,124,000 |
07 feb 2024 | 38.47 | 40.35 | 38.47 | 39.31 | 39.31 | 974,400 |
06 feb 2024 | 38.97 | 40.40 | 38.41 | 38.83 | 38.83 | 1,308,200 |
05 feb 2024 | 35.63 | 39.26 | 35.11 | 38.97 | 38.97 | 1,979,600 |
02 feb 2024 | 36.33 | 36.39 | 35.17 | 35.41 | 35.41 | 924,300 |
01 feb 2024 | 36.00 | 37.10 | 35.66 | 36.33 | 36.33 | 1,049,800 |
31 ene 2024 | 35.15 | 36.22 | 34.85 | 35.38 | 35.38 | 830,600 |
30 ene 2024 | 34.97 | 35.42 | 34.81 | 35.15 | 35.15 | 362,700 |
29 ene 2024 | 34.31 | 35.38 | 34.15 | 35.15 | 35.15 | 724,900 |
26 ene 2024 | 34.00 | 34.47 | 33.63 | 34.44 | 34.44 | 445,400 |
25 ene 2024 | 33.12 | 33.93 | 32.75 | 33.91 | 33.91 | 1,134,800 |
24 ene 2024 | 33.00 | 33.00 | 32.13 | 32.65 | 32.65 | 666,700 |
23 ene 2024 | 32.51 | 32.93 | 32.10 | 32.40 | 32.40 | 398,300 |
22 ene 2024 | 31.85 | 32.31 | 31.52 | 32.03 | 32.03 | 388,800 |
19 ene 2024 | 31.15 | 31.81 | 30.50 | 31.68 | 31.68 | 586,000 |
18 ene 2024 | 30.59 | 30.83 | 30.03 | 30.67 | 30.67 | 290,500 |
17 ene 2024 | 29.85 | 30.74 | 29.70 | 30.33 | 30.33 | 480,600 |
16 ene 2024 | 31.04 | 31.10 | 29.76 | 30.46 | 30.46 | 700,200 |
12 ene 2024 | 31.90 | 31.99 | 30.99 | 31.36 | 31.36 | 626,100 |
11 ene 2024 | 32.22 | 32.75 | 31.52 | 31.72 | 31.72 | 628,100 |
10 ene 2024 | 33.58 | 33.70 | 32.17 | 32.34 | 32.34 | 616,600 |
09 ene 2024 | 34.10 | 34.27 | 33.40 | 33.70 | 33.70 | 268,500 |
08 ene 2024 | 33.30 | 35.46 | 33.27 | 34.63 | 34.63 | 1,492,800 |
05 ene 2024 | 32.66 | 33.75 | 32.66 | 33.30 | 33.30 | 422,200 |
04 ene 2024 | 33.94 | 33.94 | 32.70 | 32.72 | 32.72 | 488,400 |
03 ene 2024 | 33.05 | 33.71 | 32.41 | 33.19 | 33.19 | 879,600 |
02 ene 2024 | 33.48 | 34.53 | 33.23 | 33.51 | 33.51 | 586,500 |
29 dic 2023 | 33.73 | 34.30 | 33.47 | 33.96 | 33.96 | 678,100 |
28 dic 2023 | 33.83 | 34.37 | 33.63 | 33.74 | 33.74 | 421,200 |
27 dic 2023 | 34.96 | 34.97 | 33.98 | 34.03 | 34.03 | 424,200 |
26 dic 2023 | 34.55 | 35.05 | 33.82 | 34.64 | 34.64 | 395,500 |
22 dic 2023 | 35.20 | 35.49 | 34.17 | 34.32 | 34.32 | 365,500 |
21 dic 2023 | 35.03 | 35.35 | 34.27 | 35.30 | 35.30 | 437,900 |
20 dic 2023 | 34.35 | 35.24 | 34.00 | 34.44 | 34.44 | 777,000 |
19 dic 2023 | 33.68 | 34.40 | 33.53 | 34.19 | 34.19 | 804,900 |
18 dic 2023 | 33.20 | 33.95 | 32.58 | 33.68 | 33.68 | 1,213,400 |
*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. |