Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 34.45 | 35.83 | 34.13 | 34.95 | 34.95 | 393,800 |
30 may 2024 | 32.28 | 34.34 | 32.07 | 34.05 | 34.05 | 231,500 |
29 may 2024 | 32.62 | 33.72 | 31.83 | 32.06 | 32.06 | 262,000 |
28 may 2024 | 33.53 | 33.87 | 31.75 | 33.09 | 33.09 | 295,300 |
24 may 2024 | 32.68 | 34.00 | 32.10 | 32.98 | 32.98 | 323,900 |
23 may 2024 | 35.75 | 36.79 | 32.24 | 32.68 | 32.68 | 428,100 |
22 may 2024 | 35.97 | 37.75 | 35.34 | 35.55 | 35.55 | 283,600 |
21 may 2024 | 36.30 | 37.35 | 35.99 | 36.09 | 36.09 | 266,900 |
20 may 2024 | 37.52 | 37.90 | 36.14 | 36.87 | 36.87 | 240,600 |
17 may 2024 | 37.97 | 38.18 | 36.94 | 37.80 | 37.80 | 308,300 |
16 may 2024 | 36.97 | 38.70 | 36.83 | 37.80 | 37.80 | 283,000 |
15 may 2024 | 40.00 | 40.49 | 36.62 | 37.38 | 37.38 | 299,300 |
14 may 2024 | 37.72 | 39.60 | 37.15 | 39.29 | 39.29 | 400,100 |
13 may 2024 | 37.22 | 38.42 | 36.04 | 37.00 | 37.00 | 274,700 |
10 may 2024 | 38.64 | 38.64 | 35.12 | 36.93 | 36.93 | 429,300 |
09 may 2024 | 32.77 | 36.00 | 32.46 | 35.19 | 35.19 | 185,700 |
08 may 2024 | 34.08 | 34.34 | 31.79 | 33.02 | 33.02 | 245,100 |
07 may 2024 | 35.73 | 35.90 | 33.40 | 34.24 | 34.24 | 187,000 |
06 may 2024 | 35.97 | 37.00 | 34.98 | 35.77 | 35.77 | 208,200 |
03 may 2024 | 37.00 | 39.04 | 35.17 | 35.78 | 35.78 | 196,800 |
02 may 2024 | 35.22 | 36.98 | 33.80 | 36.27 | 36.27 | 389,600 |
01 may 2024 | 33.01 | 34.39 | 31.39 | 33.87 | 33.87 | 670,900 |
30 abr 2024 | 34.93 | 36.65 | 32.70 | 33.03 | 33.03 | 489,400 |
29 abr 2024 | 34.03 | 35.85 | 33.41 | 34.89 | 34.89 | 361,300 |
26 abr 2024 | 32.63 | 34.31 | 32.49 | 33.56 | 33.56 | 226,000 |
25 abr 2024 | 32.44 | 33.23 | 31.27 | 32.47 | 32.47 | 233,600 |
24 abr 2024 | 34.17 | 34.50 | 32.20 | 32.99 | 32.99 | 203,900 |
23 abr 2024 | 33.35 | 35.88 | 32.42 | 34.25 | 34.25 | 201,500 |
22 abr 2024 | 33.00 | 34.39 | 32.00 | 33.29 | 33.29 | 261,700 |
19 abr 2024 | 34.10 | 35.40 | 31.97 | 32.41 | 32.41 | 395,400 |
18 abr 2024 | 34.22 | 36.67 | 33.58 | 35.58 | 35.58 | 415,300 |
17 abr 2024 | 36.37 | 36.37 | 32.00 | 34.31 | 34.31 | 548,000 |
16 abr 2024 | 37.00 | 38.03 | 35.86 | 36.27 | 36.27 | 190,800 |
15 abr 2024 | 36.53 | 38.54 | 36.31 | 37.20 | 37.20 | 251,500 |
12 abr 2024 | 39.03 | 40.83 | 37.42 | 37.49 | 37.49 | 336,000 |
11 abr 2024 | 39.01 | 39.01 | 36.83 | 38.59 | 38.59 | 263,200 |
10 abr 2024 | 38.15 | 39.75 | 35.63 | 38.69 | 38.69 | 255,200 |
09 abr 2024 | 37.44 | 39.53 | 36.52 | 39.18 | 39.18 | 348,100 |
08 abr 2024 | 36.77 | 38.07 | 35.91 | 37.13 | 37.13 | 275,500 |
05 abr 2024 | 35.60 | 37.62 | 34.67 | 36.18 | 36.18 | 162,700 |
04 abr 2024 | 34.95 | 36.67 | 34.74 | 35.38 | 35.38 | 701,900 |
03 abr 2024 | 34.07 | 35.56 | 33.57 | 34.66 | 34.66 | 485,300 |
02 abr 2024 | 36.57 | 38.99 | 34.12 | 34.31 | 34.31 | 335,800 |
01 abr 2024 | 37.82 | 39.69 | 36.42 | 37.00 | 37.00 | 181,100 |
28 mar 2024 | 37.00 | 38.69 | 36.39 | 37.93 | 37.93 | 951,500 |
27 mar 2024 | 37.00 | 38.10 | 36.49 | 37.00 | 37.00 | 573,300 |
26 mar 2024 | 40.65 | 40.79 | 37.57 | 37.61 | 37.61 | 327,900 |
25 mar 2024 | 41.20 | 43.00 | 37.99 | 38.48 | 38.48 | 456,400 |
22 mar 2024 | 41.37 | 42.43 | 39.62 | 41.20 | 41.20 | 302,100 |
21 mar 2024 | 40.12 | 42.78 | 38.53 | 39.86 | 39.86 | 396,800 |
20 mar 2024 | 38.29 | 40.33 | 37.41 | 39.76 | 39.76 | 314,500 |
19 mar 2024 | 39.90 | 41.02 | 37.63 | 38.39 | 38.39 | 957,300 |
18 mar 2024 | 47.89 | 47.97 | 39.59 | 40.07 | 40.07 | 497,800 |
15 mar 2024 | 41.41 | 47.61 | 41.00 | 45.37 | 45.37 | 2,232,500 |
14 mar 2024 | 44.51 | 44.74 | 41.04 | 41.92 | 41.92 | 386,100 |
13 mar 2024 | 42.55 | 45.82 | 42.55 | 44.51 | 44.51 | 295,300 |
12 mar 2024 | 41.24 | 42.45 | 39.39 | 42.32 | 42.32 | 176,800 |
11 mar 2024 | 37.06 | 41.69 | 35.93 | 40.89 | 40.89 | 507,300 |
08 mar 2024 | 39.74 | 41.01 | 37.38 | 37.93 | 37.93 | 382,100 |
07 mar 2024 | 40.37 | 41.09 | 38.05 | 38.85 | 38.85 | 552,000 |
06 mar 2024 | 37.75 | 40.81 | 36.15 | 40.26 | 40.26 | 869,500 |
05 mar 2024 | 36.99 | 39.77 | 36.29 | 37.65 | 37.65 | 1,781,700 |
04 mar 2024 | 31.39 | 35.35 | 30.90 | 34.97 | 34.97 | 1,310,000 |
01 mar 2024 | 30.18 | 32.99 | 28.48 | 29.90 | 29.90 | 1,001,300 |
29 feb 2024 | 26.45 | 28.80 | 24.85 | 27.44 | 27.44 | 1,169,800 |
28 feb 2024 | 24.75 | 26.32 | 24.35 | 26.10 | 26.10 | 384,200 |
27 feb 2024 | 24.25 | 24.91 | 23.62 | 24.91 | 24.91 | 763,000 |
26 feb 2024 | 23.58 | 24.77 | 23.05 | 24.00 | 24.00 | 969,700 |
23 feb 2024 | 20.96 | 23.74 | 20.13 | 23.58 | 23.58 | 746,700 |
22 feb 2024 | 20.56 | 21.19 | 20.07 | 20.41 | 20.41 | 207,100 |
21 feb 2024 | 21.91 | 21.91 | 20.12 | 20.48 | 20.48 | 225,200 |
20 feb 2024 | 23.37 | 23.37 | 21.39 | 21.95 | 21.95 | 296,200 |
16 feb 2024 | 23.02 | 23.75 | 22.43 | 23.22 | 23.22 | 996,500 |
15 feb 2024 | 22.64 | 22.96 | 22.16 | 22.56 | 22.56 | 236,200 |
14 feb 2024 | 22.50 | 23.34 | 22.39 | 22.54 | 22.54 | 275,800 |
13 feb 2024 | 22.34 | 23.21 | 21.73 | 22.47 | 22.47 | 409,400 |
12 feb 2024 | 23.67 | 24.00 | 22.06 | 22.54 | 22.54 | 527,900 |
09 feb 2024 | 24.02 | 24.58 | 23.56 | 23.95 | 23.95 | 766,200 |
08 feb 2024 | 24.10 | 24.58 | 23.64 | 23.69 | 23.69 | 192,800 |
07 feb 2024 | 25.53 | 26.04 | 23.77 | 24.00 | 24.00 | 238,600 |
06 feb 2024 | 25.31 | 26.08 | 25.25 | 25.53 | 25.53 | 177,700 |
05 feb 2024 | 25.64 | 25.64 | 24.48 | 25.31 | 25.31 | 497,900 |
02 feb 2024 | 25.63 | 26.10 | 24.56 | 25.74 | 25.74 | 314,300 |
01 feb 2024 | 25.93 | 26.45 | 25.18 | 25.86 | 25.86 | 181,300 |
31 ene 2024 | 27.85 | 28.28 | 25.84 | 25.91 | 25.91 | 554,400 |
30 ene 2024 | 26.71 | 28.09 | 26.60 | 27.60 | 27.60 | 411,300 |
29 ene 2024 | 27.50 | 28.59 | 26.82 | 27.68 | 27.68 | 116,600 |
26 ene 2024 | 27.41 | 28.00 | 26.74 | 27.50 | 27.50 | 191,000 |
25 ene 2024 | 26.92 | 27.92 | 26.38 | 27.00 | 27.00 | 327,400 |
24 ene 2024 | 27.60 | 28.50 | 26.72 | 26.90 | 26.90 | 168,500 |
23 ene 2024 | 27.13 | 28.66 | 26.63 | 27.38 | 27.38 | 151,800 |
22 ene 2024 | 24.31 | 27.25 | 24.22 | 27.13 | 27.13 | 556,900 |
19 ene 2024 | 21.78 | 24.81 | 21.55 | 24.12 | 24.12 | 408,400 |
18 ene 2024 | 21.54 | 21.96 | 21.08 | 21.78 | 21.78 | 105,900 |
17 ene 2024 | 21.60 | 22.43 | 20.50 | 21.56 | 21.56 | 227,600 |
16 ene 2024 | 21.45 | 22.42 | 21.06 | 21.80 | 21.80 | 265,300 |
12 ene 2024 | 22.43 | 23.37 | 20.87 | 21.40 | 21.40 | 593,300 |
11 ene 2024 | 21.80 | 22.02 | 20.32 | 20.99 | 20.99 | 321,200 |
10 ene 2024 | 23.50 | 24.75 | 21.94 | 22.13 | 22.13 | 168,100 |
09 ene 2024 | 24.62 | 25.00 | 22.34 | 23.36 | 23.36 | 654,300 |
*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. |