Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 34.98 | 35.54 | 34.58 | 34.66 | 34.66 | 18,060,689 |
01 jun 2023 | 33.92 | 34.52 | 33.60 | 33.76 | 33.76 | 21,253,470 |
31 may 2023 | 34.78 | 35.16 | 33.44 | 33.50 | 33.50 | 34,448,162 |
30 may 2023 | 34.00 | 35.48 | 33.98 | 34.80 | 34.80 | 33,953,437 |
29 may 2023 | 34.20 | 34.52 | 33.10 | 33.74 | 33.74 | 34,776,123 |
26 may 2023 | 31.02 | 33.08 | 30.96 | 32.74 | 32.74 | 21,865,694 |
25 may 2023 | 31.20 | 31.50 | 30.58 | 30.92 | 30.92 | 14,885,063 |
24 may 2023 | 31.32 | 32.08 | 30.90 | 30.94 | 30.94 | 17,851,155 |
23 may 2023 | 31.62 | 31.84 | 31.14 | 31.30 | 31.30 | 12,556,881 |
22 may 2023 | 32.56 | 32.74 | 31.34 | 31.80 | 31.80 | 23,614,752 |
18 may 2023 | 33.80 | 34.04 | 32.28 | 32.32 | 32.32 | 27,545,319 |
17 may 2023 | 32.30 | 33.70 | 32.18 | 33.64 | 33.64 | 26,323,867 |
16 may 2023 | 31.14 | 32.40 | 31.12 | 32.26 | 32.26 | 40,772,043 |
15 may 2023 | 32.74 | 34.60 | 31.08 | 31.08 | 31.08 | 39,051,776 |
12 may 2023 | 35.98 | 36.34 | 33.70 | 34.50 | 34.50 | 40,685,398 |
11 may 2023 | 33.68 | 36.52 | 33.30 | 35.92 | 35.92 | 37,183,813 |
10 may 2023 | 33.32 | 34.20 | 32.46 | 33.70 | 33.70 | 26,654,137 |
09 may 2023 | 32.64 | 33.12 | 31.94 | 32.38 | 32.38 | 17,531,537 |
08 may 2023 | 31.72 | 32.52 | 31.42 | 32.48 | 32.48 | 13,370,906 |
05 may 2023 | 32.04 | 32.58 | 31.38 | 31.40 | 31.40 | 11,942,362 |
04 may 2023 | 32.12 | 33.42 | 31.90 | 32.24 | 32.24 | 15,190,468 |
03 may 2023 | 32.70 | 33.00 | 30.92 | 32.44 | 32.44 | 19,400,275 |
02 may 2023 | 33.18 | 33.82 | 32.52 | 32.68 | 32.68 | 16,903,540 |
28 abr 2023 | 34.84 | 34.96 | 33.10 | 33.10 | 33.10 | 20,288,284 |
27 abr 2023 | 34.76 | 35.42 | 34.32 | 34.84 | 34.84 | 17,774,437 |
26 abr 2023 | 35.40 | 35.88 | 33.92 | 34.96 | 34.96 | 25,448,096 |
25 abr 2023 | 37.72 | 37.80 | 35.28 | 35.44 | 35.44 | 17,974,065 |
24 abr 2023 | 38.66 | 39.00 | 37.30 | 37.62 | 37.62 | 17,168,167 |
20 abr 2023 | 37.08 | 38.80 | 37.06 | 38.54 | 38.54 | 11,524,317 |
19 abr 2023 | 36.64 | 37.66 | 36.60 | 37.16 | 37.16 | 17,671,657 |
18 abr 2023 | 37.30 | 37.34 | 36.22 | 36.70 | 36.70 | 21,990,403 |
17 abr 2023 | 36.90 | 37.62 | 36.50 | 37.18 | 37.18 | 21,959,666 |
14 abr 2023 | 36.54 | 37.12 | 36.34 | 36.70 | 36.70 | 23,448,052 |
13 abr 2023 | 36.18 | 36.54 | 35.58 | 36.28 | 36.28 | 22,612,508 |
12 abr 2023 | 35.82 | 36.58 | 35.70 | 36.18 | 36.18 | 19,294,821 |
11 abr 2023 | 35.66 | 36.76 | 35.22 | 35.80 | 35.80 | 32,738,871 |
10 abr 2023 | 34.12 | 35.72 | 34.12 | 35.60 | 35.60 | 21,583,117 |
07 abr 2023 | 34.62 | 34.72 | 33.76 | 33.90 | 33.90 | 13,232,468 |
06 abr 2023 | 34.34 | 35.12 | 34.22 | 34.56 | 34.56 | 26,734,374 |
05 abr 2023 | 34.66 | 35.54 | 34.32 | 34.32 | 34.32 | 32,712,563 |
04 abr 2023 | 32.92 | 34.90 | 32.84 | 34.60 | 34.60 | 29,322,795 |
03 abr 2023 | 32.10 | 33.40 | 31.38 | 32.92 | 32.92 | 30,661,286 |
31 mar 2023 | 31.68 | 32.32 | 31.00 | 31.98 | 31.98 | 25,088,538 |
30 mar 2023 | 31.80 | 32.82 | 31.66 | 31.90 | 31.90 | 24,251,084 |
29 mar 2023 | 30.94 | 32.00 | 30.50 | 31.96 | 31.96 | 22,694,096 |
28 mar 2023 | 32.98 | 32.98 | 30.94 | 30.94 | 30.94 | 23,012,444 |
27 mar 2023 | 32.02 | 33.46 | 31.68 | 33.06 | 33.06 | 34,031,935 |
24 mar 2023 | 32.34 | 32.60 | 31.56 | 31.68 | 31.68 | 24,443,921 |
23 mar 2023 | 31.44 | 32.18 | 31.16 | 32.18 | 32.18 | 19,749,333 |
22 mar 2023 | 30.82 | 31.52 | 30.26 | 31.52 | 31.52 | 21,827,763 |
21 mar 2023 | 31.12 | 31.34 | 30.20 | 30.56 | 30.56 | 23,908,493 |
20 mar 2023 | 32.02 | 32.36 | 30.78 | 31.02 | 31.02 | 26,781,665 |
17 mar 2023 | 33.06 | 33.92 | 31.90 | 31.90 | 31.90 | 49,520,353 |
16 mar 2023 | 32.70 | 33.08 | 31.84 | 32.74 | 32.74 | 27,728,740 |
15 mar 2023 | 34.24 | 34.34 | 32.02 | 32.22 | 32.22 | 37,467,947 |
14 mar 2023 | 34.20 | 35.24 | 34.10 | 34.20 | 34.20 | 31,988,599 |
13 mar 2023 | 35.50 | 35.86 | 33.74 | 34.10 | 34.10 | 34,965,299 |
10 mar 2023 | 34.14 | 35.56 | 33.92 | 35.16 | 35.16 | 54,996,830 |
09 mar 2023 | 33.98 | 34.50 | 33.66 | 33.72 | 33.72 | 37,044,931 |
08 mar 2023 | 32.14 | 34.10 | 32.04 | 33.82 | 33.82 | 49,150,954 |
07 mar 2023 | 33.02 | 33.78 | 32.20 | 32.20 | 32.20 | 30,513,107 |
06 mar 2023 | 31.58 | 32.68 | 31.44 | 32.60 | 32.60 | 31,748,693 |
03 mar 2023 | 31.78 | 32.08 | 30.20 | 31.36 | 31.36 | 26,034,596 |
02 mar 2023 | 31.84 | 32.56 | 31.76 | 31.84 | 31.84 | 31,854,319 |
01 mar 2023 | 32.20 | 32.46 | 31.76 | 31.84 | 31.84 | 26,526,581 |
28 feb 2023 | 32.20 | 32.50 | 31.56 | 31.92 | 31.92 | 29,151,436 |
27 feb 2023 | 31.40 | 32.08 | 30.24 | 31.96 | 31.96 | 41,215,527 |
24 feb 2023 | 32.30 | 32.58 | 31.36 | 31.36 | 31.36 | 26,317,310 |
23 feb 2023 | 32.82 | 33.00 | 32.06 | 32.28 | 32.28 | 23,012,278 |
22 feb 2023 | 32.40 | 33.66 | 32.30 | 33.22 | 33.22 | 41,120,317 |
21 feb 2023 | 32.90 | 33.90 | 32.24 | 32.40 | 32.40 | 37,220,526 |
20 feb 2023 | 33.80 | 34.06 | 32.12 | 33.26 | 33.26 | 40,297,876 |
17 feb 2023 | 33.50 | 35.20 | 33.32 | 33.80 | 33.80 | 29,925,772 |
16 feb 2023 | 39.76 | 39.80 | 35.16 | 35.30 | 35.30 | 39,218,301 |
15 feb 2023 | 35.00 | 36.74 | 35.00 | 36.74 | 36.74 | 14,320,179 |
08 feb 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 844 |
07 feb 2023 | 36.62 | 36.62 | 33.40 | 33.40 | 33.40 | 21,833,952 |
06 feb 2023 | 35.70 | 37.20 | 34.50 | 37.10 | 37.10 | 7,742,101 |
03 feb 2023 | 34.82 | 37.08 | 34.22 | 36.90 | 36.90 | 46,139,541 |
02 feb 2023 | 35.00 | 36.30 | 33.18 | 34.82 | 34.82 | 58,658,925 |
01 feb 2023 | 36.62 | 36.72 | 34.80 | 34.80 | 34.80 | 49,586,275 |
31 ene 2023 | 37.68 | 37.86 | 36.04 | 36.30 | 36.30 | 61,890,270 |
30 ene 2023 | 38.22 | 38.86 | 37.86 | 38.02 | 38.02 | 39,446,098 |
27 ene 2023 | 38.86 | 39.32 | 36.92 | 38.04 | 38.04 | 48,384,732 |
26 ene 2023 | 40.00 | 40.76 | 38.92 | 39.20 | 39.20 | 59,104,979 |
25 ene 2023 | 40.84 | 41.00 | 38.14 | 39.94 | 39.94 | 59,478,054 |
24 ene 2023 | 39.50 | 40.64 | 38.62 | 40.52 | 40.52 | 62,339,391 |
23 ene 2023 | 39.60 | 41.06 | 39.04 | 39.58 | 39.58 | 63,305,367 |
20 ene 2023 | 38.40 | 40.34 | 38.38 | 39.14 | 39.14 | 84,965,254 |
19 ene 2023 | 37.54 | 38.12 | 36.96 | 37.32 | 37.32 | 41,086,012 |
18 ene 2023 | 37.22 | 38.54 | 37.06 | 37.68 | 37.68 | 66,684,423 |
17 ene 2023 | 35.92 | 38.20 | 35.66 | 37.22 | 37.22 | 90,455,672 |
16 ene 2023 | 34.20 | 35.76 | 33.86 | 35.66 | 35.66 | 48,113,134 |
13 ene 2023 | 34.14 | 35.36 | 33.54 | 33.82 | 33.82 | 62,869,149 |
12 ene 2023 | 34.30 | 34.66 | 31.46 | 34.12 | 34.12 | 84,168,462 |
11 ene 2023 | 35.84 | 36.72 | 33.22 | 33.22 | 33.22 | 64,614,872 |
10 ene 2023 | 36.54 | 37.46 | 35.08 | 35.84 | 35.84 | 80,686,056 |
09 ene 2023 | 39.72 | 39.88 | 36.14 | 36.78 | 36.78 | 83,938,096 |
06 ene 2023 | 37.60 | 40.68 | 36.14 | 39.40 | 39.40 | 128,103,646 |
05 ene 2023 | 40.60 | 40.88 | 38.56 | 39.16 | 39.16 | 57,061,886 |
*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. |