Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 46.68 | 48.20 | 45.35 | 46.84 | 46.84 | 1,258,400 |
30 abr 2024 | 46.07 | 48.02 | 45.47 | 46.69 | 46.69 | 1,097,800 |
29 abr 2024 | 45.52 | 47.25 | 45.47 | 46.45 | 46.45 | 795,600 |
26 abr 2024 | 44.04 | 46.04 | 43.44 | 45.53 | 45.53 | 899,000 |
25 abr 2024 | 42.59 | 45.19 | 41.75 | 44.20 | 44.20 | 999,800 |
24 abr 2024 | 43.98 | 44.93 | 43.03 | 43.38 | 43.38 | 504,700 |
23 abr 2024 | 42.88 | 46.43 | 42.48 | 44.00 | 44.00 | 867,300 |
22 abr 2024 | 40.83 | 43.42 | 40.15 | 42.89 | 42.89 | 867,700 |
19 abr 2024 | 42.29 | 43.80 | 38.90 | 40.10 | 40.10 | 1,413,500 |
18 abr 2024 | 43.93 | 44.35 | 42.42 | 42.47 | 42.47 | 807,100 |
17 abr 2024 | 43.64 | 44.62 | 43.18 | 44.11 | 44.11 | 841,200 |
16 abr 2024 | 42.50 | 43.48 | 42.16 | 43.40 | 43.40 | 528,900 |
15 abr 2024 | 42.82 | 43.63 | 42.16 | 42.51 | 42.51 | 561,800 |
12 abr 2024 | 44.12 | 44.28 | 42.00 | 42.75 | 42.75 | 657,000 |
11 abr 2024 | 44.03 | 44.33 | 43.17 | 44.11 | 44.11 | 406,800 |
10 abr 2024 | 42.67 | 43.63 | 41.89 | 43.57 | 43.57 | 863,400 |
09 abr 2024 | 44.09 | 44.86 | 43.75 | 44.22 | 44.22 | 548,600 |
08 abr 2024 | 44.72 | 45.24 | 43.27 | 44.06 | 44.06 | 451,800 |
05 abr 2024 | 44.22 | 45.05 | 43.37 | 44.49 | 44.49 | 821,900 |
04 abr 2024 | 46.57 | 47.30 | 44.37 | 44.52 | 44.52 | 865,700 |
03 abr 2024 | 45.58 | 47.41 | 45.22 | 46.22 | 46.22 | 661,300 |
02 abr 2024 | 46.45 | 46.88 | 45.53 | 46.29 | 46.29 | 1,045,600 |
01 abr 2024 | 49.25 | 49.33 | 46.16 | 47.62 | 47.62 | 941,200 |
28 mar 2024 | 50.13 | 52.20 | 49.13 | 49.22 | 49.22 | 1,263,200 |
27 mar 2024 | 49.41 | 50.49 | 48.82 | 50.10 | 50.10 | 502,200 |
26 mar 2024 | 50.31 | 50.36 | 48.97 | 49.20 | 49.20 | 445,100 |
25 mar 2024 | 50.65 | 51.49 | 48.89 | 49.43 | 49.43 | 322,700 |
22 mar 2024 | 51.93 | 52.04 | 50.72 | 50.79 | 50.79 | 462,700 |
21 mar 2024 | 50.67 | 52.52 | 50.50 | 51.46 | 51.46 | 960,500 |
20 mar 2024 | 48.13 | 50.31 | 47.51 | 50.25 | 50.25 | 561,100 |
19 mar 2024 | 48.25 | 50.74 | 48.00 | 48.69 | 48.69 | 1,979,600 |
18 mar 2024 | 50.38 | 50.63 | 48.38 | 48.43 | 48.43 | 1,158,900 |
15 mar 2024 | 48.90 | 51.12 | 48.90 | 50.28 | 50.28 | 1,460,400 |
14 mar 2024 | 50.15 | 51.17 | 48.96 | 49.48 | 49.48 | 811,800 |
13 mar 2024 | 49.50 | 51.56 | 49.50 | 51.25 | 51.25 | 1,762,200 |
12 mar 2024 | 48.19 | 50.41 | 47.32 | 49.75 | 49.75 | 627,000 |
11 mar 2024 | 51.05 | 52.47 | 48.12 | 48.44 | 48.44 | 971,400 |
08 mar 2024 | 53.00 | 53.92 | 50.64 | 51.07 | 51.07 | 1,094,500 |
07 mar 2024 | 52.43 | 53.00 | 52.03 | 52.50 | 52.50 | 1,208,900 |
06 mar 2024 | 50.62 | 52.55 | 50.50 | 52.42 | 52.42 | 1,349,500 |
05 mar 2024 | 49.50 | 50.90 | 49.38 | 50.34 | 50.34 | 770,100 |
04 mar 2024 | 51.26 | 51.32 | 49.09 | 49.75 | 49.75 | 967,300 |
01 mar 2024 | 49.71 | 52.04 | 49.47 | 51.01 | 51.01 | 1,260,000 |
29 feb 2024 | 49.68 | 50.28 | 47.10 | 49.26 | 49.26 | 1,439,400 |
28 feb 2024 | 53.11 | 53.57 | 47.55 | 48.61 | 48.61 | 1,856,100 |
27 feb 2024 | 48.14 | 52.88 | 48.03 | 52.07 | 52.07 | 2,008,700 |
26 feb 2024 | 49.32 | 49.42 | 46.45 | 48.48 | 48.48 | 1,482,300 |
23 feb 2024 | 49.27 | 49.97 | 48.99 | 49.12 | 49.12 | 456,800 |
22 feb 2024 | 48.36 | 50.01 | 48.35 | 49.11 | 49.11 | 1,111,900 |
21 feb 2024 | 48.23 | 49.44 | 47.05 | 49.22 | 49.22 | 804,400 |
20 feb 2024 | 52.36 | 52.36 | 47.86 | 48.82 | 48.82 | 2,116,900 |
16 feb 2024 | 47.94 | 53.78 | 47.11 | 52.38 | 52.38 | 5,680,700 |
15 feb 2024 | 46.31 | 48.99 | 45.60 | 48.03 | 48.03 | 1,241,400 |
14 feb 2024 | 45.27 | 46.63 | 44.85 | 46.53 | 46.53 | 1,126,300 |
13 feb 2024 | 44.29 | 47.28 | 43.67 | 44.70 | 44.70 | 2,231,700 |
12 feb 2024 | 47.11 | 48.19 | 44.62 | 45.91 | 45.91 | 1,131,000 |
09 feb 2024 | 47.04 | 48.56 | 45.83 | 46.96 | 46.96 | 2,073,000 |
08 feb 2024 | 44.97 | 46.65 | 44.49 | 46.43 | 46.43 | 1,266,600 |
07 feb 2024 | 48.83 | 49.91 | 43.51 | 44.75 | 44.75 | 2,007,000 |
06 feb 2024 | 48.10 | 49.47 | 47.26 | 49.07 | 49.07 | 1,841,400 |
05 feb 2024 | 46.29 | 49.98 | 45.85 | 48.08 | 48.08 | 2,343,900 |
02 feb 2024 | 43.67 | 47.11 | 43.02 | 46.15 | 46.15 | 1,267,400 |
01 feb 2024 | 44.55 | 45.22 | 43.65 | 44.53 | 44.53 | 706,900 |
31 ene 2024 | 43.70 | 46.20 | 43.33 | 44.13 | 44.13 | 656,600 |
30 ene 2024 | 44.18 | 44.53 | 43.17 | 43.83 | 43.83 | 611,400 |
29 ene 2024 | 42.26 | 44.71 | 41.20 | 44.60 | 44.60 | 627,900 |
26 ene 2024 | 42.53 | 43.36 | 42.23 | 42.39 | 42.39 | 568,900 |
25 ene 2024 | 42.38 | 42.76 | 41.41 | 42.24 | 42.24 | 763,200 |
24 ene 2024 | 42.47 | 42.62 | 41.04 | 41.17 | 41.17 | 460,800 |
23 ene 2024 | 41.21 | 41.80 | 40.45 | 41.78 | 41.78 | 522,700 |
22 ene 2024 | 40.03 | 41.00 | 39.65 | 40.47 | 40.47 | 902,900 |
19 ene 2024 | 39.67 | 39.89 | 38.48 | 39.84 | 39.84 | 727,100 |
18 ene 2024 | 40.28 | 40.30 | 37.95 | 39.50 | 39.50 | 741,800 |
17 ene 2024 | 40.15 | 40.88 | 39.59 | 40.18 | 40.18 | 924,400 |
16 ene 2024 | 40.58 | 41.70 | 39.86 | 40.62 | 40.62 | 1,102,000 |
12 ene 2024 | 41.76 | 42.90 | 40.57 | 40.93 | 40.93 | 567,500 |
11 ene 2024 | 41.21 | 41.71 | 39.75 | 40.90 | 40.90 | 652,900 |
10 ene 2024 | 41.23 | 41.98 | 39.99 | 41.15 | 41.15 | 939,500 |
09 ene 2024 | 40.81 | 41.64 | 40.12 | 41.42 | 41.42 | 1,453,300 |
08 ene 2024 | 37.36 | 41.55 | 37.02 | 41.53 | 41.53 | 1,508,400 |
05 ene 2024 | 37.70 | 38.29 | 36.63 | 37.96 | 37.96 | 1,426,300 |
04 ene 2024 | 39.16 | 40.18 | 38.30 | 38.40 | 38.40 | 1,423,600 |
03 ene 2024 | 36.64 | 38.67 | 35.75 | 38.56 | 38.56 | 1,435,300 |
02 ene 2024 | 36.10 | 38.05 | 35.66 | 36.50 | 36.50 | 984,100 |
29 dic 2023 | 37.24 | 37.50 | 36.48 | 36.50 | 36.50 | 670,000 |
28 dic 2023 | 37.18 | 38.32 | 36.53 | 37.24 | 37.24 | 1,094,500 |
27 dic 2023 | 36.35 | 37.36 | 35.80 | 37.04 | 37.04 | 908,300 |
26 dic 2023 | 36.00 | 36.58 | 35.44 | 36.19 | 36.19 | 897,900 |
22 dic 2023 | 34.00 | 35.72 | 33.91 | 35.63 | 35.63 | 1,685,100 |
21 dic 2023 | 32.73 | 33.52 | 32.16 | 33.39 | 33.39 | 1,063,100 |
20 dic 2023 | 32.55 | 33.56 | 31.85 | 31.97 | 31.97 | 1,409,200 |
19 dic 2023 | 33.22 | 33.68 | 32.42 | 32.79 | 32.79 | 1,220,100 |
18 dic 2023 | 34.00 | 34.92 | 32.75 | 32.90 | 32.90 | 1,067,000 |
15 dic 2023 | 35.09 | 35.78 | 33.32 | 33.99 | 33.99 | 2,024,100 |
14 dic 2023 | 35.77 | 36.03 | 34.41 | 34.68 | 34.68 | 1,192,200 |
13 dic 2023 | 33.18 | 34.58 | 32.41 | 34.56 | 34.56 | 1,861,400 |
12 dic 2023 | 31.01 | 33.32 | 30.29 | 33.27 | 33.27 | 1,517,500 |
11 dic 2023 | 31.27 | 31.56 | 30.03 | 31.00 | 31.00 | 1,608,000 |
08 dic 2023 | 30.39 | 32.09 | 30.08 | 31.50 | 31.50 | 1,325,300 |
07 dic 2023 | 29.31 | 31.78 | 29.31 | 30.50 | 30.50 | 2,931,200 |
*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. |