Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 30.00 | 30.00 | 29.01 | 29.17 | 29.17 | 626,075 |
09 may 2024 | 29.18 | 30.10 | 28.99 | 29.84 | 29.84 | 910,001 |
08 may 2024 | 29.18 | 29.87 | 28.99 | 29.84 | 29.84 | 582,588 |
07 may 2024 | 29.67 | 29.67 | 28.84 | 29.18 | 29.18 | 1,496,447 |
06 may 2024 | 30.12 | 30.74 | 29.53 | 29.62 | 29.62 | 1,077,064 |
03 may 2024 | 28.69 | 30.38 | 28.69 | 30.09 | 30.09 | 829,662 |
02 may 2024 | 28.85 | 29.20 | 28.43 | 28.53 | 28.53 | 829,919 |
30 abr 2024 | 29.78 | 29.78 | 28.50 | 28.76 | 28.76 | 874,050 |
29 abr 2024 | 30.12 | 30.12 | 29.12 | 29.69 | 29.69 | 1,332,125 |
26 abr 2024 | 30.59 | 30.59 | 29.79 | 29.94 | 29.94 | 5,371,187 |
25 abr 2024 | 30.60 | 31.46 | 29.94 | 31.25 | 31.25 | 1,521,193 |
24 abr 2024 | 30.54 | 30.82 | 30.24 | 30.58 | 30.58 | 2,008,396 |
23 abr 2024 | 30.60 | 30.90 | 30.15 | 30.52 | 30.52 | 967,765 |
22 abr 2024 | 30.50 | 30.91 | 29.83 | 30.48 | 30.48 | 1,059,321 |
19 abr 2024 | 29.54 | 30.88 | 29.50 | 30.60 | 30.60 | 493,930 |
18 abr 2024 | 30.83 | 30.83 | 29.45 | 29.60 | 29.60 | 1,326,936 |
17 abr 2024 | 31.83 | 32.35 | 30.40 | 30.51 | 30.51 | 550,623 |
16 abr 2024 | 31.45 | 32.50 | 31.13 | 31.92 | 31.92 | 3,362,237 |
15 abr 2024 | 31.65 | 31.67 | 30.84 | 31.45 | 31.45 | 1,187,857 |
12 abr 2024 | 31.75 | 32.20 | 31.02 | 31.48 | 31.48 | 1,083,524 |
11 abr 2024 | 31.89 | 31.89 | 30.35 | 31.60 | 31.60 | 261,941 |
10 abr 2024 | 32.22 | 32.22 | 31.40 | 31.89 | 31.89 | 493,516 |
09 abr 2024 | 32.75 | 33.35 | 31.92 | 32.13 | 32.13 | 750,216 |
08 abr 2024 | 32.45 | 33.00 | 32.10 | 32.75 | 32.75 | 585,290 |
05 abr 2024 | 31.29 | 32.50 | 31.29 | 32.28 | 32.28 | 1,440,292 |
04 abr 2024 | 31.59 | 31.78 | 30.76 | 31.16 | 31.16 | 1,848,374 |
03 abr 2024 | 31.30 | 31.79 | 30.45 | 31.36 | 31.36 | 653,941 |
02 abr 2024 | 31.09 | 31.48 | 30.47 | 31.26 | 31.26 | 599,745 |
01 abr 2024 | 30.38 | 31.19 | 30.35 | 31.02 | 31.02 | 584,268 |
27 mar 2024 | 31.63 | 31.79 | 30.41 | 30.76 | 30.76 | 975,299 |
26 mar 2024 | 31.78 | 32.00 | 31.36 | 31.79 | 31.79 | 796,904 |
25 mar 2024 | 31.64 | 31.90 | 31.36 | 31.78 | 31.78 | 438,074 |
22 mar 2024 | 30.97 | 31.46 | 30.50 | 31.35 | 31.35 | 695,165 |
21 mar 2024 | 30.88 | 32.34 | 30.18 | 30.46 | 30.46 | 878,543 |
20 mar 2024 | 29.89 | 31.00 | 29.85 | 30.98 | 30.98 | 722,737 |
19 mar 2024 | 29.70 | 30.30 | 29.59 | 29.77 | 29.77 | 787,119 |
15 mar 2024 | 29.78 | 30.91 | 29.78 | 29.87 | 29.87 | 1,024,754 |
14 mar 2024 | 30.09 | 30.28 | 29.55 | 29.65 | 29.65 | 824,900 |
13 mar 2024 | 30.59 | 30.59 | 29.78 | 29.85 | 29.85 | 931,988 |
12 mar 2024 | 30.49 | 31.43 | 29.71 | 30.08 | 30.08 | 599,909 |
11 mar 2024 | 30.59 | 30.70 | 30.15 | 30.31 | 30.31 | 410,112 |
08 mar 2024 | 31.30 | 31.51 | 30.52 | 30.57 | 30.57 | 277,984 |
07 mar 2024 | 31.23 | 31.72 | 31.05 | 31.11 | 31.11 | 753,928 |
06 mar 2024 | 32.19 | 32.36 | 30.86 | 31.10 | 31.10 | 790,978 |
05 mar 2024 | 31.77 | 32.69 | 31.15 | 31.91 | 31.91 | 911,716 |
04 mar 2024 | 31.05 | 31.99 | 30.71 | 31.79 | 31.79 | 840,368 |
01 mar 2024 | 30.88 | 31.73 | 30.45 | 31.04 | 31.04 | 531,404 |
29 feb 2024 | 30.80 | 31.47 | 30.10 | 30.79 | 30.79 | 993,837 |
28 feb 2024 | 31.74 | 31.86 | 30.60 | 30.80 | 30.80 | 530,223 |
27 feb 2024 | 31.26 | 32.44 | 30.12 | 31.41 | 31.41 | 1,517,125 |
26 feb 2024 | 31.99 | 31.99 | 30.82 | 31.27 | 31.27 | 705,042 |
23 feb 2024 | 31.48 | 32.48 | 31.14 | 32.09 | 32.09 | 314,040 |
22 feb 2024 | 30.88 | 31.72 | 30.53 | 31.30 | 31.30 | 308,657 |
21 feb 2024 | 31.19 | 31.69 | 30.56 | 30.56 | 30.56 | 456,004 |
20 feb 2024 | 31.52 | 31.68 | 30.70 | 31.24 | 31.24 | 459,191 |
19 feb 2024 | 30.70 | 31.85 | 30.50 | 31.58 | 31.58 | 139,162 |
16 feb 2024 | 30.29 | 30.84 | 29.80 | 30.56 | 30.56 | 430,959 |
15 feb 2024 | 30.95 | 30.97 | 30.26 | 30.32 | 30.32 | 429,807 |
14 feb 2024 | 31.37 | 31.37 | 30.66 | 30.66 | 30.66 | 218,660 |
13 feb 2024 | 31.12 | 31.67 | 30.95 | 31.19 | 31.19 | 548,953 |
12 feb 2024 | 31.29 | 32.21 | 31.26 | 31.49 | 31.49 | 403,017 |
09 feb 2024 | 31.88 | 31.88 | 30.88 | 31.37 | 31.37 | 859,420 |
08 feb 2024 | 32.00 | 32.53 | 31.60 | 32.08 | 32.08 | 725,961 |
07 feb 2024 | 32.43 | 32.50 | 31.81 | 32.17 | 32.17 | 796,941 |
06 feb 2024 | 31.09 | 32.42 | 30.88 | 32.23 | 32.23 | 626,338 |
02 feb 2024 | 31.43 | 31.45 | 30.76 | 31.09 | 31.09 | 621,272 |
01 feb 2024 | 31.64 | 31.98 | 30.63 | 31.15 | 31.15 | 847,837 |
31 ene 2024 | 31.93 | 32.30 | 31.30 | 31.51 | 31.51 | 677,607 |
30 ene 2024 | 31.98 | 32.34 | 31.28 | 32.06 | 32.06 | 577,762 |
29 ene 2024 | 32.23 | 32.59 | 31.63 | 32.16 | 32.16 | 671,287 |
26 ene 2024 | 32.49 | 32.87 | 31.22 | 32.16 | 32.16 | 1,053,718 |
25 ene 2024 | 32.55 | 32.69 | 31.73 | 32.28 | 32.28 | 791,649 |
24 ene 2024 | 32.40 | 32.71 | 32.20 | 32.28 | 32.28 | 394,960 |
23 ene 2024 | 32.23 | 32.85 | 32.06 | 32.33 | 32.33 | 565,808 |
22 ene 2024 | 32.46 | 32.88 | 32.09 | 32.26 | 32.26 | 485,058 |
19 ene 2024 | 31.70 | 32.81 | 31.61 | 32.20 | 32.20 | 767,078 |
18 ene 2024 | 31.18 | 32.50 | 30.78 | 31.79 | 31.79 | 1,270,489 |
17 ene 2024 | 31.00 | 31.47 | 30.41 | 31.25 | 31.25 | 1,627,140 |
16 ene 2024 | 32.03 | 32.03 | 30.55 | 30.86 | 30.86 | 1,200,305 |
15 ene 2024 | 32.75 | 32.75 | 32.03 | 32.03 | 32.03 | 373,197 |
12 ene 2024 | 32.35 | 32.98 | 32.26 | 32.54 | 32.54 | 451,968 |
11 ene 2024 | 32.21 | 32.58 | 31.71 | 32.50 | 32.50 | 579,688 |
10 ene 2024 | 32.94 | 32.94 | 31.84 | 31.97 | 31.97 | 508,108 |
09 ene 2024 | 32.27 | 33.29 | 32.02 | 32.73 | 32.73 | 502,536 |
08 ene 2024 | 31.76 | 32.97 | 31.20 | 32.31 | 32.31 | 815,603 |
05 ene 2024 | 32.80 | 33.27 | 30.63 | 31.69 | 31.69 | 1,943,591 |
04 ene 2024 | 33.37 | 33.74 | 32.14 | 32.50 | 32.50 | 764,912 |
03 ene 2024 | 33.47 | 34.46 | 32.59 | 33.49 | 33.49 | 616,659 |
02 ene 2024 | 34.81 | 34.99 | 32.26 | 33.60 | 33.60 | 1,212,826 |
29 dic 2023 | 34.11 | 35.01 | 33.91 | 34.81 | 34.81 | 424,752 |
28 dic 2023 | 33.83 | 34.11 | 33.30 | 34.11 | 34.11 | 411,158 |
27 dic 2023 | 33.85 | 34.11 | 33.38 | 33.80 | 33.80 | 513,713 |
26 dic 2023 | 32.99 | 33.79 | 32.99 | 33.69 | 33.69 | 450,017 |
22 dic 2023 | 33.39 | 33.50 | 32.77 | 33.21 | 33.21 | 514,298 |
21 dic 2023 | 32.67 | 33.50 | 32.50 | 33.37 | 33.37 | 1,475,307 |
20 dic 2023 | 33.28 | 33.48 | 32.13 | 32.15 | 32.15 | 3,230,191 |
19 dic 2023 | 33.42 | 33.70 | 32.75 | 33.00 | 33.00 | 4,081,301 |
18 dic 2023 | 33.11 | 33.50 | 32.56 | 33.35 | 33.35 | 1,361,957 |
15 dic 2023 | 32.78 | 32.97 | 32.46 | 32.91 | 32.91 | 3,801,935 |
14 dic 2023 | 31.22 | 33.46 | 30.95 | 32.78 | 32.78 | 1,638,532 |
*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. |