Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 37.76 | 37.95 | 36.87 | 37.24 | 37.24 | 853,655 |
02 may 2024 | 37.80 | 37.80 | 37.16 | 37.26 | 37.26 | 899,500 |
01 may 2024 | 37.03 | 38.20 | 37.02 | 37.37 | 37.37 | 861,500 |
30 abr 2024 | 37.60 | 38.04 | 37.09 | 37.10 | 37.10 | 1,346,800 |
29 abr 2024 | 37.78 | 38.07 | 37.69 | 37.86 | 37.86 | 820,300 |
26 abr 2024 | 37.62 | 38.28 | 37.53 | 37.67 | 37.67 | 886,300 |
25 abr 2024 | 36.51 | 37.65 | 36.51 | 37.61 | 37.61 | 1,010,800 |
24 abr 2024 | 36.95 | 37.22 | 36.70 | 37.15 | 37.15 | 933,800 |
23 abr 2024 | 36.73 | 37.37 | 36.70 | 36.80 | 36.80 | 681,800 |
22 abr 2024 | 36.64 | 36.94 | 36.44 | 36.70 | 36.70 | 880,000 |
19 abr 2024 | 36.65 | 36.91 | 36.18 | 36.33 | 36.33 | 928,300 |
18 abr 2024 | 36.51 | 37.02 | 36.20 | 36.75 | 36.75 | 784,100 |
17 abr 2024 | 36.43 | 36.59 | 36.23 | 36.31 | 36.31 | 1,134,700 |
16 abr 2024 | 35.66 | 36.50 | 35.36 | 36.25 | 36.25 | 830,700 |
15 abr 2024 | 36.25 | 36.51 | 35.69 | 35.77 | 35.77 | 981,400 |
12 abr 2024 | 37.25 | 37.30 | 36.23 | 36.31 | 36.31 | 977,800 |
11 abr 2024 | 37.98 | 38.32 | 37.48 | 37.50 | 37.50 | 865,800 |
10 abr 2024 | 37.87 | 38.22 | 37.56 | 37.75 | 37.75 | 676,100 |
09 abr 2024 | 38.38 | 38.82 | 38.36 | 38.59 | 38.59 | 598,900 |
08 abr 2024 | 38.45 | 38.52 | 38.05 | 38.21 | 38.21 | 585,100 |
05 abr 2024 | 38.27 | 38.65 | 38.13 | 38.21 | 38.21 | 938,000 |
04 abr 2024 | 38.76 | 38.99 | 38.44 | 38.62 | 38.62 | 702,400 |
03 abr 2024 | 37.94 | 38.61 | 37.94 | 38.44 | 38.44 | 807,700 |
02 abr 2024 | 37.95 | 38.38 | 37.68 | 38.18 | 38.18 | 731,700 |
01 abr 2024 | 38.81 | 39.12 | 38.20 | 38.41 | 38.41 | 825,300 |
28 mar 2024 | 39.42 | 39.70 | 38.63 | 38.67 | 38.67 | 1,199,800 |
27 mar 2024 | 39.00 | 39.44 | 38.73 | 39.37 | 39.37 | 1,168,800 |
26 mar 2024 | 38.46 | 38.80 | 38.42 | 38.71 | 38.71 | 972,000 |
25 mar 2024 | 37.92 | 38.58 | 37.92 | 38.24 | 38.24 | 932,900 |
22 mar 2024 | 38.25 | 38.36 | 37.98 | 38.08 | 38.08 | 648,100 |
21 mar 2024 | 38.43 | 38.97 | 38.03 | 38.24 | 38.24 | 825,800 |
20 mar 2024 | 38.15 | 38.16 | 37.35 | 38.10 | 38.10 | 1,034,300 |
19 mar 2024 | 37.51 | 38.22 | 37.51 | 38.17 | 38.17 | 833,200 |
18 mar 2024 | 38.01 | 38.29 | 37.61 | 37.68 | 37.68 | 1,309,100 |
15 mar 2024 | 37.46 | 38.33 | 37.46 | 37.94 | 37.94 | 5,145,700 |
14 mar 2024 | 38.08 | 38.08 | 37.53 | 37.75 | 37.75 | 1,194,400 |
13 mar 2024 | 38.04 | 38.32 | 37.93 | 38.06 | 38.06 | 899,400 |
12 mar 2024 | 38.10 | 38.42 | 37.87 | 38.10 | 38.10 | 806,400 |
11 mar 2024 | 37.83 | 38.48 | 37.83 | 38.02 | 38.02 | 899,800 |
08 mar 2024 | 38.63 | 38.82 | 37.92 | 38.06 | 38.06 | 893,300 |
07 mar 2024 | 38.99 | 39.19 | 38.22 | 38.41 | 38.41 | 1,132,600 |
06 mar 2024 | 38.28 | 38.89 | 38.01 | 38.82 | 38.82 | 1,371,900 |
05 mar 2024 | 37.70 | 37.90 | 37.24 | 37.71 | 37.71 | 1,168,500 |
04 mar 2024 | 38.48 | 38.74 | 37.93 | 38.06 | 38.06 | 1,358,500 |
01 mar 2024 | 37.45 | 38.62 | 37.27 | 38.56 | 38.56 | 1,123,900 |
29 feb 2024 | 37.11 | 37.75 | 37.11 | 37.62 | 37.62 | 1,862,500 |
28 feb 2024 | 37.00 | 37.48 | 36.84 | 36.89 | 36.89 | 1,627,600 |
27 feb 2024 | 37.59 | 37.95 | 37.21 | 37.27 | 37.27 | 1,274,800 |
26 feb 2024 | 37.81 | 38.43 | 37.59 | 37.60 | 37.60 | 913,100 |
23 feb 2024 | 39.00 | 39.00 | 37.73 | 37.81 | 37.81 | 1,165,900 |
22 feb 2024 | 38.29 | 38.53 | 37.54 | 38.41 | 38.41 | 1,273,400 |
21 feb 2024 | 37.44 | 38.13 | 37.44 | 37.69 | 37.69 | 978,900 |
20 feb 2024 | 37.25 | 38.14 | 37.22 | 38.13 | 38.13 | 1,465,000 |
16 feb 2024 | 37.80 | 38.30 | 37.35 | 37.39 | 37.39 | 1,535,600 |
15 feb 2024 | 38.83 | 38.93 | 37.79 | 37.96 | 37.96 | 2,855,700 |
14 feb 2024 | 38.27 | 39.09 | 37.75 | 38.82 | 38.82 | 2,677,000 |
13 feb 2024 | 38.99 | 39.12 | 36.72 | 38.22 | 38.22 | 7,190,700 |
12 feb 2024 | 49.00 | 49.44 | 48.52 | 48.79 | 48.79 | 1,479,300 |
09 feb 2024 | 48.98 | 49.30 | 48.81 | 48.99 | 48.99 | 740,900 |
08 feb 2024 | 48.11 | 49.15 | 48.11 | 48.67 | 48.67 | 526,700 |
07 feb 2024 | 47.71 | 48.40 | 47.39 | 48.24 | 48.24 | 726,900 |
06 feb 2024 | 47.67 | 47.95 | 47.25 | 47.39 | 47.39 | 463,700 |
05 feb 2024 | 47.86 | 47.97 | 47.22 | 47.54 | 47.54 | 448,800 |
02 feb 2024 | 47.70 | 48.23 | 47.28 | 47.93 | 47.93 | 524,600 |
01 feb 2024 | 46.27 | 47.84 | 46.21 | 47.71 | 47.71 | 859,900 |
31 ene 2024 | 47.27 | 47.27 | 46.10 | 46.18 | 46.18 | 760,500 |
30 ene 2024 | 47.54 | 47.99 | 47.19 | 47.54 | 47.54 | 521,400 |
29 ene 2024 | 47.63 | 48.03 | 47.29 | 47.63 | 47.63 | 753,900 |
26 ene 2024 | 47.73 | 48.14 | 47.50 | 47.62 | 47.62 | 1,372,400 |
25 ene 2024 | 48.32 | 48.45 | 47.40 | 47.76 | 47.76 | 561,600 |
24 ene 2024 | 48.19 | 48.34 | 47.59 | 47.85 | 47.85 | 538,700 |
23 ene 2024 | 48.85 | 48.97 | 47.72 | 47.76 | 47.76 | 573,000 |
22 ene 2024 | 48.51 | 49.29 | 48.36 | 48.69 | 48.69 | 602,200 |
19 ene 2024 | 48.24 | 48.24 | 47.69 | 48.00 | 48.00 | 538,600 |
18 ene 2024 | 47.57 | 48.16 | 47.05 | 47.97 | 47.97 | 873,100 |
17 ene 2024 | 47.05 | 47.23 | 46.65 | 46.95 | 46.95 | 830,100 |
16 ene 2024 | 47.43 | 48.24 | 46.93 | 47.52 | 47.52 | 1,053,900 |
12 ene 2024 | 45.90 | 48.02 | 45.86 | 47.87 | 47.87 | 1,300,000 |
11 ene 2024 | 44.70 | 45.64 | 44.16 | 45.58 | 45.58 | 963,900 |
10 ene 2024 | 43.85 | 44.61 | 43.79 | 44.57 | 44.57 | 712,200 |
09 ene 2024 | 43.34 | 43.94 | 43.29 | 43.87 | 43.87 | 712,600 |
08 ene 2024 | 42.93 | 43.59 | 42.65 | 43.59 | 43.59 | 560,800 |
05 ene 2024 | 42.54 | 42.94 | 42.22 | 42.49 | 42.49 | 804,900 |
04 ene 2024 | 42.31 | 42.94 | 42.30 | 42.66 | 42.66 | 868,300 |
03 ene 2024 | 43.18 | 43.43 | 42.45 | 42.50 | 42.50 | 784,800 |
02 ene 2024 | 43.21 | 43.81 | 42.74 | 43.78 | 43.78 | 1,081,800 |
29 dic 2023 | 43.65 | 43.80 | 43.38 | 43.51 | 43.51 | 501,300 |
28 dic 2023 | 43.89 | 43.98 | 43.54 | 43.67 | 43.67 | 364,600 |
27 dic 2023 | 44.05 | 44.32 | 43.90 | 43.96 | 43.96 | 427,500 |
26 dic 2023 | 44.11 | 44.38 | 43.95 | 44.12 | 44.12 | 458,000 |
22 dic 2023 | 44.11 | 44.30 | 43.91 | 44.10 | 44.10 | 473,800 |
21 dic 2023 | 43.87 | 44.13 | 43.30 | 44.02 | 44.02 | 585,800 |
20 dic 2023 | 43.46 | 44.04 | 43.25 | 43.34 | 43.34 | 831,500 |
19 dic 2023 | 43.64 | 43.84 | 43.05 | 43.75 | 43.75 | 730,700 |
18 dic 2023 | 42.86 | 43.90 | 42.77 | 43.46 | 43.46 | 814,400 |
15 dic 2023 | 42.62 | 43.16 | 42.10 | 42.87 | 42.87 | 2,775,500 |
14 dic 2023 | 42.85 | 43.22 | 41.94 | 42.44 | 42.44 | 2,886,100 |
13 dic 2023 | 42.74 | 42.96 | 42.01 | 42.81 | 42.81 | 1,195,600 |
12 dic 2023 | 43.51 | 43.68 | 42.44 | 42.71 | 42.71 | 1,324,600 |
11 dic 2023 | 43.42 | 43.86 | 42.69 | 43.80 | 43.80 | 816,900 |
*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. |