Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 35.68 | 35.68 | 34.46 | 34.83 | 34.83 | 40,500 |
30 may 2024 | 33.11 | 34.26 | 33.11 | 34.25 | 34.25 | 53,000 |
29 may 2024 | 33.91 | 34.04 | 33.80 | 33.84 | 33.84 | 24,400 |
28 may 2024 | 35.34 | 35.34 | 34.08 | 34.16 | 34.16 | 36,800 |
24 may 2024 | 33.20 | 33.20 | 32.49 | 33.11 | 33.11 | 31,800 |
23 may 2024 | 33.46 | 34.07 | 32.68 | 32.79 | 32.79 | 45,100 |
22 may 2024 | 33.27 | 33.42 | 32.77 | 32.82 | 32.82 | 33,900 |
21 may 2024 | 33.30 | 33.30 | 32.52 | 32.65 | 32.65 | 47,900 |
20 may 2024 | 33.99 | 34.31 | 33.60 | 34.31 | 34.31 | 31,900 |
17 may 2024 | 31.70 | 31.78 | 31.57 | 31.57 | 31.57 | 28,900 |
16 may 2024 | 32.81 | 32.81 | 31.67 | 31.67 | 31.67 | 37,500 |
15 may 2024 | 32.00 | 32.50 | 31.85 | 32.01 | 32.01 | 22,100 |
14 may 2024 | 32.60 | 32.60 | 31.71 | 31.93 | 31.93 | 86,600 |
13 may 2024 | 33.24 | 33.24 | 31.66 | 32.55 | 32.55 | 151,100 |
10 may 2024 | 34.00 | 34.00 | 31.89 | 32.87 | 32.87 | 52,700 |
09 may 2024 | 32.51 | 32.77 | 32.51 | 32.75 | 32.75 | 34,600 |
08 may 2024 | 32.00 | 32.05 | 31.92 | 32.02 | 32.02 | 26,800 |
07 may 2024 | 33.60 | 33.60 | 32.58 | 32.68 | 32.68 | 33,600 |
06 may 2024 | 32.32 | 33.20 | 32.32 | 33.09 | 33.09 | 41,900 |
03 may 2024 | 32.81 | 32.94 | 32.69 | 32.94 | 32.94 | 25,000 |
02 may 2024 | 32.54 | 32.57 | 32.35 | 32.55 | 32.55 | 67,700 |
01 may 2024 | 31.53 | 31.80 | 31.42 | 31.58 | 31.58 | 31,300 |
30 abr 2024 | 32.70 | 32.70 | 31.19 | 31.56 | 31.56 | 105,400 |
29 abr 2024 | 31.69 | 31.97 | 31.67 | 31.79 | 31.79 | 43,200 |
26 abr 2024 | 32.05 | 32.05 | 31.35 | 31.57 | 31.57 | 62,200 |
25 abr 2024 | 30.64 | 30.89 | 30.59 | 30.87 | 30.87 | 34,000 |
24 abr 2024 | 31.62 | 31.64 | 31.38 | 31.53 | 31.53 | 74,800 |
23 abr 2024 | 30.09 | 31.36 | 30.09 | 31.36 | 31.36 | 36,500 |
22 abr 2024 | 30.01 | 31.06 | 30.01 | 30.81 | 30.81 | 40,800 |
19 abr 2024 | 30.09 | 30.60 | 30.09 | 30.37 | 30.37 | 35,800 |
18 abr 2024 | 30.00 | 30.32 | 30.00 | 30.25 | 30.25 | 106,900 |
17 abr 2024 | 30.00 | 30.00 | 29.64 | 29.83 | 29.83 | 53,000 |
16 abr 2024 | 30.79 | 30.79 | 29.99 | 30.06 | 30.06 | 46,400 |
15 abr 2024 | 31.22 | 31.75 | 31.22 | 31.34 | 31.34 | 32,000 |
12 abr 2024 | 31.00 | 31.14 | 30.77 | 30.82 | 30.82 | 34,300 |
11 abr 2024 | 32.19 | 32.19 | 31.02 | 31.34 | 31.34 | 50,900 |
10 abr 2024 | 30.71 | 31.05 | 30.68 | 31.05 | 31.05 | 73,200 |
09 abr 2024 | 32.82 | 32.82 | 31.59 | 31.59 | 31.59 | 31,500 |
08 abr 2024 | 31.77 | 31.87 | 31.69 | 31.71 | 31.71 | 64,800 |
05 abr 2024 | 30.81 | 31.55 | 30.81 | 31.33 | 31.33 | 102,900 |
04 abr 2024 | 32.42 | 32.42 | 31.03 | 31.13 | 31.13 | 96,000 |
03 abr 2024 | 31.55 | 31.55 | 29.81 | 31.00 | 31.00 | 235,900 |
02 abr 2024 | 30.50 | 30.81 | 29.81 | 30.81 | 30.81 | 139,400 |
01 abr 2024 | 29.81 | 30.66 | 29.81 | 30.60 | 30.60 | 169,400 |
28 mar 2024 | 30.27 | 31.94 | 30.27 | 31.37 | 31.37 | 34,600 |
27 mar 2024 | 31.09 | 31.35 | 30.97 | 31.21 | 31.21 | 35,300 |
26 mar 2024 | 30.30 | 31.56 | 30.30 | 31.35 | 31.35 | 138,800 |
25 mar 2024 | 30.90 | 31.49 | 30.11 | 30.79 | 30.79 | 202,300 |
22 mar 2024 | 31.50 | 32.29 | 31.47 | 31.47 | 31.47 | 78,400 |
21 mar 2024 | 32.70 | 32.70 | 31.60 | 31.90 | 31.90 | 37,700 |
20 mar 2024 | 31.20 | 31.46 | 31.09 | 31.46 | 31.46 | 33,200 |
19 mar 2024 | 31.25 | 31.58 | 30.83 | 31.09 | 31.09 | 59,500 |
18 mar 2024 | 30.20 | 30.90 | 30.20 | 30.74 | 30.74 | 38,600 |
15 mar 2024 | 29.52 | 30.71 | 29.52 | 30.32 | 30.32 | 37,400 |
14 mar 2024 | 30.45 | 30.45 | 29.84 | 30.05 | 30.05 | 55,300 |
13 mar 2024 | 29.65 | 30.48 | 29.65 | 29.98 | 29.98 | 69,100 |
12 mar 2024 | 30.10 | 30.53 | 29.80 | 30.13 | 30.13 | 70,100 |
11 mar 2024 | 31.02 | 31.02 | 30.04 | 30.15 | 30.15 | 68,600 |
08 mar 2024 | 31.00 | 31.23 | 30.72 | 31.09 | 31.09 | 112,900 |
07 mar 2024 | 29.48 | 30.70 | 29.48 | 30.63 | 30.63 | 205,800 |
06 mar 2024 | 28.72 | 30.46 | 28.72 | 29.79 | 29.79 | 35,700 |
05 mar 2024 | 29.70 | 29.70 | 28.55 | 29.30 | 29.30 | 30,500 |
04 mar 2024 | 29.73 | 30.48 | 29.38 | 29.49 | 29.49 | 35,600 |
01 mar 2024 | 30.00 | 30.00 | 29.16 | 29.81 | 29.81 | 128,100 |
29 feb 2024 | 29.61 | 29.61 | 29.11 | 29.23 | 29.23 | 39,900 |
28 feb 2024 | 29.32 | 30.06 | 28.99 | 30.03 | 30.03 | 46,400 |
27 feb 2024 | 28.30 | 29.10 | 28.29 | 29.06 | 29.06 | 53,400 |
26 feb 2024 | 29.79 | 29.79 | 28.81 | 28.87 | 28.87 | 48,200 |
23 feb 2024 | 29.71 | 29.71 | 28.78 | 28.84 | 28.84 | 27,600 |
22 feb 2024 | 28.53 | 28.95 | 28.53 | 28.95 | 28.95 | 274,800 |
21 feb 2024 | 28.73 | 29.31 | 28.68 | 28.74 | 28.74 | 115,200 |
20 feb 2024 | 29.32 | 30.18 | 29.14 | 29.25 | 29.25 | 34,900 |
16 feb 2024 | 30.76 | 30.76 | 29.63 | 29.72 | 29.72 | 38,000 |
15 feb 2024 | 29.00 | 29.45 | 29.00 | 29.45 | 29.45 | 36,500 |
14 feb 2024 | 28.45 | 28.79 | 27.96 | 28.44 | 28.44 | 47,200 |
13 feb 2024 | 27.36 | 28.87 | 27.36 | 28.21 | 28.21 | 67,900 |
12 feb 2024 | 26.04 | 26.28 | 25.97 | 26.20 | 26.20 | 40,300 |
09 feb 2024 | 25.97 | 26.08 | 25.80 | 26.05 | 26.05 | 72,400 |
08 feb 2024 | 26.07 | 26.08 | 25.82 | 26.05 | 26.05 | 31,100 |
07 feb 2024 | 26.17 | 26.23 | 26.11 | 26.23 | 26.23 | 37,900 |
06 feb 2024 | 26.02 | 26.04 | 25.94 | 25.99 | 25.99 | 27,300 |
05 feb 2024 | 26.04 | 26.04 | 25.82 | 25.95 | 25.95 | 81,600 |
02 feb 2024 | 25.91 | 25.91 | 25.46 | 25.76 | 25.76 | 123,900 |
01 feb 2024 | 26.49 | 26.53 | 26.16 | 26.42 | 26.42 | 124,500 |
31 ene 2024 | 26.25 | 26.60 | 26.25 | 26.38 | 26.38 | 35,100 |
30 ene 2024 | 26.25 | 26.25 | 26.08 | 26.12 | 26.12 | 147,100 |
29 ene 2024 | 25.61 | 25.72 | 25.55 | 25.68 | 25.68 | 59,000 |
26 ene 2024 | 25.16 | 25.41 | 25.16 | 25.40 | 25.40 | 63,100 |
25 ene 2024 | 25.67 | 25.82 | 25.62 | 25.71 | 25.71 | 35,900 |
24 ene 2024 | 26.25 | 26.25 | 25.83 | 26.01 | 26.01 | 52,200 |
23 ene 2024 | 25.86 | 26.08 | 25.85 | 25.95 | 25.95 | 36,900 |
22 ene 2024 | 25.90 | 26.07 | 25.90 | 25.94 | 25.94 | 72,100 |
19 ene 2024 | 25.13 | 25.37 | 25.13 | 25.37 | 25.37 | 53,000 |
18 ene 2024 | 25.20 | 25.30 | 25.18 | 25.30 | 25.30 | 26,400 |
17 ene 2024 | 25.52 | 25.57 | 25.37 | 25.57 | 25.57 | 58,400 |
16 ene 2024 | 26.09 | 26.09 | 25.63 | 25.63 | 25.63 | 44,000 |
12 ene 2024 | 25.63 | 25.71 | 25.49 | 25.64 | 25.64 | 26,400 |
11 ene 2024 | 24.69 | 25.45 | 24.69 | 25.16 | 25.16 | 71,500 |
10 ene 2024 | 24.60 | 25.05 | 24.60 | 24.90 | 24.90 | 37,000 |
09 ene 2024 | 24.60 | 24.91 | 24.60 | 24.83 | 24.83 | 56,000 |
*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. |