Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 51.27 | 52.40 | 50.03 | 51.57 | 51.57 | 6,291 |
20 may 2024 | 50.23 | 51.72 | 48.82 | 51.27 | 51.27 | 28,900 |
17 may 2024 | 50.73 | 52.74 | 49.63 | 50.89 | 50.89 | 20,900 |
16 may 2024 | 53.45 | 53.81 | 50.80 | 51.05 | 51.05 | 28,500 |
15 may 2024 | 52.30 | 52.85 | 50.33 | 51.38 | 51.38 | 15,400 |
14 may 2024 | 48.43 | 52.00 | 48.43 | 51.90 | 51.90 | 23,800 |
13 may 2024 | 47.62 | 49.93 | 46.72 | 48.31 | 48.31 | 19,100 |
10 may 2024 | 48.67 | 48.67 | 46.39 | 47.62 | 47.62 | 16,600 |
09 may 2024 | 47.75 | 49.56 | 47.21 | 48.05 | 48.05 | 14,700 |
08 may 2024 | 44.96 | 48.33 | 44.62 | 47.94 | 47.94 | 21,500 |
07 may 2024 | 42.76 | 45.00 | 41.69 | 44.80 | 44.80 | 27,700 |
06 may 2024 | 49.54 | 50.00 | 39.25 | 43.20 | 43.20 | 97,300 |
03 may 2024 | 51.00 | 54.99 | 49.16 | 49.86 | 49.86 | 18,600 |
02 may 2024 | 53.16 | 53.50 | 50.60 | 50.60 | 50.60 | 12,900 |
01 may 2024 | 51.26 | 53.50 | 51.09 | 53.50 | 53.50 | 16,200 |
30 abr 2024 | 52.27 | 53.18 | 49.11 | 49.64 | 49.64 | 13,700 |
29 abr 2024 | 51.83 | 53.45 | 51.82 | 52.94 | 52.94 | 11,600 |
26 abr 2024 | 52.58 | 52.97 | 51.59 | 51.83 | 51.83 | 10,100 |
25 abr 2024 | 51.61 | 52.74 | 50.69 | 52.42 | 52.42 | 15,000 |
24 abr 2024 | 54.50 | 54.50 | 52.26 | 53.01 | 53.01 | 17,900 |
23 abr 2024 | 51.00 | 54.21 | 50.50 | 53.78 | 53.78 | 26,100 |
22 abr 2024 | 48.48 | 52.05 | 48.48 | 50.70 | 50.70 | 21,800 |
19 abr 2024 | 46.63 | 47.75 | 45.23 | 47.73 | 47.73 | 16,500 |
18 abr 2024 | 47.50 | 48.45 | 45.54 | 46.63 | 46.63 | 26,000 |
17 abr 2024 | 47.80 | 49.39 | 46.75 | 47.71 | 47.71 | 16,600 |
16 abr 2024 | 46.00 | 48.37 | 45.21 | 47.99 | 47.99 | 19,400 |
15 abr 2024 | 45.58 | 49.58 | 45.58 | 46.89 | 46.89 | 33,500 |
12 abr 2024 | 50.67 | 50.67 | 45.00 | 45.99 | 45.99 | 26,700 |
11 abr 2024 | 52.23 | 53.08 | 50.09 | 51.35 | 51.35 | 16,800 |
10 abr 2024 | 51.50 | 51.77 | 50.30 | 51.14 | 51.14 | 18,000 |
09 abr 2024 | 50.32 | 53.32 | 48.21 | 51.53 | 51.53 | 45,100 |
08 abr 2024 | 61.25 | 61.25 | 50.00 | 51.40 | 51.40 | 60,100 |
05 abr 2024 | 54.51 | 61.70 | 54.51 | 60.80 | 60.80 | 48,000 |
04 abr 2024 | 55.50 | 59.50 | 54.01 | 54.99 | 54.99 | 68,500 |
03 abr 2024 | 52.36 | 56.83 | 51.69 | 55.14 | 55.14 | 46,100 |
02 abr 2024 | 51.41 | 53.41 | 47.63 | 52.49 | 52.49 | 32,100 |
01 abr 2024 | 50.70 | 53.50 | 48.66 | 50.73 | 50.73 | 71,700 |
28 mar 2024 | 45.00 | 52.00 | 44.10 | 49.77 | 49.77 | 58,400 |
27 mar 2024 | 43.60 | 43.78 | 43.02 | 43.78 | 43.78 | 4,100 |
26 mar 2024 | 43.95 | 44.20 | 43.17 | 43.65 | 43.65 | 10,000 |
25 mar 2024 | 43.77 | 43.99 | 43.12 | 43.95 | 43.95 | 8,200 |
22 mar 2024 | 43.41 | 44.24 | 42.55 | 44.18 | 44.18 | 15,900 |
21 mar 2024 | 42.66 | 43.00 | 42.16 | 43.00 | 43.00 | 5,700 |
20 mar 2024 | 40.75 | 42.90 | 40.75 | 42.90 | 42.90 | 17,300 |
19 mar 2024 | 42.20 | 44.00 | 42.00 | 42.93 | 42.93 | 16,500 |
18 mar 2024 | 44.70 | 45.25 | 41.91 | 42.41 | 42.41 | 32,700 |
15 mar 2024 | 42.25 | 45.71 | 41.95 | 45.71 | 45.71 | 49,500 |
14 mar 2024 | 41.03 | 42.50 | 41.03 | 42.45 | 42.45 | 10,200 |
13 mar 2024 | 41.73 | 42.36 | 40.24 | 42.18 | 42.18 | 11,700 |
12 mar 2024 | 41.45 | 42.64 | 40.93 | 41.92 | 41.92 | 12,200 |
11 mar 2024 | 41.92 | 42.21 | 39.46 | 41.59 | 41.59 | 18,000 |
08 mar 2024 | 42.50 | 45.37 | 40.15 | 41.77 | 41.77 | 50,600 |
07 mar 2024 | 37.67 | 42.01 | 37.67 | 41.65 | 41.65 | 59,300 |
06 mar 2024 | 34.65 | 38.90 | 34.65 | 38.01 | 38.01 | 33,200 |
05 mar 2024 | 34.54 | 35.35 | 33.71 | 34.23 | 34.23 | 8,200 |
04 mar 2024 | 36.15 | 36.15 | 34.43 | 35.25 | 35.25 | 11,500 |
01 mar 2024 | 35.42 | 36.90 | 35.42 | 36.15 | 36.15 | 8,400 |
29 feb 2024 | 36.37 | 36.99 | 35.98 | 35.98 | 35.98 | 14,000 |
28 feb 2024 | 34.93 | 36.36 | 34.37 | 36.36 | 36.36 | 13,700 |
27 feb 2024 | 34.05 | 35.26 | 32.00 | 33.50 | 33.50 | 17,100 |
26 feb 2024 | 35.09 | 35.25 | 34.13 | 34.47 | 34.47 | 15,000 |
23 feb 2024 | 34.98 | 35.49 | 34.88 | 35.41 | 35.41 | 9,000 |
22 feb 2024 | 35.75 | 35.75 | 34.34 | 34.55 | 34.55 | 8,500 |
21 feb 2024 | 36.43 | 37.00 | 36.00 | 36.38 | 36.38 | 15,100 |
20 feb 2024 | 37.50 | 37.50 | 36.00 | 36.99 | 36.99 | 16,200 |
16 feb 2024 | 37.00 | 37.43 | 35.99 | 37.40 | 37.40 | 10,700 |
15 feb 2024 | 36.69 | 37.32 | 35.58 | 36.61 | 36.61 | 9,800 |
14 feb 2024 | 36.65 | 37.39 | 33.75 | 37.14 | 37.14 | 11,100 |
13 feb 2024 | 36.88 | 37.00 | 33.96 | 36.65 | 36.65 | 11,600 |
12 feb 2024 | 36.00 | 36.98 | 35.25 | 36.25 | 36.25 | 10,000 |
09 feb 2024 | 33.92 | 36.47 | 33.92 | 36.28 | 36.28 | 18,500 |
08 feb 2024 | 34.10 | 34.25 | 33.77 | 34.25 | 34.25 | 15,800 |
07 feb 2024 | 33.00 | 34.25 | 32.74 | 33.65 | 33.65 | 17,700 |
06 feb 2024 | 31.60 | 32.76 | 31.20 | 32.66 | 32.66 | 16,500 |
05 feb 2024 | 31.99 | 31.99 | 30.55 | 31.98 | 31.98 | 10,200 |
02 feb 2024 | 31.21 | 31.99 | 29.95 | 31.99 | 31.99 | 4,700 |
01 feb 2024 | 30.99 | 31.91 | 30.91 | 31.40 | 31.40 | 7,800 |
31 ene 2024 | 31.62 | 31.62 | 30.61 | 30.80 | 30.80 | 7,200 |
30 ene 2024 | 30.65 | 31.86 | 29.26 | 31.59 | 31.59 | 9,700 |
29 ene 2024 | 30.66 | 31.00 | 29.95 | 30.52 | 30.52 | 13,100 |
26 ene 2024 | 31.90 | 31.90 | 30.31 | 30.49 | 30.49 | 7,200 |
25 ene 2024 | 32.00 | 32.00 | 30.50 | 31.61 | 31.61 | 9,000 |
24 ene 2024 | 30.65 | 31.84 | 30.65 | 31.60 | 31.60 | 9,200 |
23 ene 2024 | 31.40 | 31.50 | 30.54 | 30.60 | 30.60 | 8,300 |
22 ene 2024 | 29.97 | 31.29 | 29.97 | 31.25 | 31.25 | 12,400 |
19 ene 2024 | 30.24 | 30.36 | 27.82 | 30.20 | 30.20 | 14,100 |
18 ene 2024 | 31.79 | 32.07 | 28.92 | 30.47 | 30.47 | 44,300 |
17 ene 2024 | 29.31 | 32.29 | 28.94 | 31.87 | 31.87 | 38,500 |
16 ene 2024 | 28.50 | 29.50 | 28.23 | 29.25 | 29.25 | 49,100 |
12 ene 2024 | 28.21 | 28.62 | 27.51 | 28.31 | 28.31 | 13,200 |
11 ene 2024 | 28.45 | 28.70 | 27.09 | 28.07 | 28.07 | 25,300 |
10 ene 2024 | 24.02 | 28.65 | 24.02 | 27.81 | 27.81 | 76,100 |
09 ene 2024 | 23.15 | 23.94 | 23.15 | 23.57 | 23.57 | 5,300 |
08 ene 2024 | 22.22 | 23.25 | 22.22 | 23.19 | 23.19 | 5,200 |
05 ene 2024 | 21.99 | 22.55 | 21.99 | 22.20 | 22.20 | 2,200 |
04 ene 2024 | 22.64 | 22.66 | 21.99 | 21.99 | 21.99 | 15,900 |
03 ene 2024 | 23.23 | 23.25 | 22.66 | 23.05 | 23.05 | 2,300 |
02 ene 2024 | 22.66 | 22.92 | 22.60 | 22.66 | 22.66 | 5,600 |
29 dic 2023 | 22.60 | 22.60 | 22.01 | 22.13 | 22.13 | 10,500 |
28 dic 2023 | 23.23 | 23.70 | 22.65 | 22.78 | 22.78 | 10,900 |
*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. |