Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 36.91 | 37.58 | 36.74 | 37.39 | 37.39 | 3,179,600 |
24 abr 2024 | 37.47 | 37.53 | 37.09 | 37.32 | 37.32 | 2,497,500 |
23 abr 2024 | 37.24 | 37.88 | 37.10 | 37.87 | 37.87 | 1,562,800 |
22 abr 2024 | 37.42 | 37.96 | 37.17 | 37.76 | 37.76 | 1,193,700 |
19 abr 2024 | 37.73 | 38.04 | 37.39 | 37.90 | 37.90 | 1,342,200 |
18 abr 2024 | 37.46 | 38.09 | 37.25 | 37.37 | 37.37 | 2,224,100 |
17 abr 2024 | 38.27 | 38.51 | 38.02 | 38.10 | 38.10 | 1,263,200 |
16 abr 2024 | 37.91 | 38.12 | 37.59 | 38.05 | 38.05 | 1,938,800 |
15 abr 2024 | 38.90 | 38.97 | 38.19 | 38.20 | 38.20 | 1,318,400 |
12 abr 2024 | 39.12 | 39.53 | 38.46 | 38.53 | 38.53 | 1,766,300 |
11 abr 2024 | 39.86 | 39.95 | 39.18 | 39.43 | 39.43 | 1,517,900 |
10 abr 2024 | 39.50 | 39.99 | 39.37 | 39.98 | 39.98 | 1,658,900 |
09 abr 2024 | 40.30 | 40.46 | 39.46 | 39.58 | 39.58 | 1,643,600 |
08 abr 2024 | 40.36 | 40.54 | 39.93 | 40.13 | 40.13 | 1,565,000 |
05 abr 2024 | 40.03 | 40.15 | 39.63 | 39.94 | 39.94 | 1,240,500 |
04 abr 2024 | 40.43 | 40.73 | 39.62 | 39.84 | 39.84 | 1,911,300 |
03 abr 2024 | 39.88 | 40.37 | 39.77 | 40.28 | 40.28 | 1,541,900 |
02 abr 2024 | 39.71 | 39.82 | 39.16 | 39.47 | 39.47 | 2,005,400 |
01 abr 2024 | 39.34 | 39.59 | 38.80 | 39.49 | 39.49 | 1,305,300 |
28 mar 2024 | 39.55 | 39.79 | 39.26 | 39.27 | 39.27 | 2,458,700 |
27 mar 2024 | 39.52 | 39.89 | 39.45 | 39.75 | 39.75 | 1,734,600 |
26 mar 2024 | 39.95 | 39.97 | 39.49 | 39.49 | 39.49 | 1,060,900 |
25 mar 2024 | 39.23 | 39.64 | 39.23 | 39.54 | 39.54 | 1,143,800 |
22 mar 2024 | 39.72 | 39.76 | 39.39 | 39.46 | 39.46 | 1,165,200 |
21 mar 2024 | 39.31 | 39.58 | 39.22 | 39.43 | 39.43 | 1,192,200 |
20 mar 2024 | 38.93 | 39.42 | 38.82 | 39.22 | 39.22 | 2,015,900 |
19 mar 2024 | 38.62 | 39.16 | 38.54 | 39.08 | 39.08 | 1,098,500 |
18 mar 2024 | 38.60 | 38.63 | 38.17 | 38.53 | 38.53 | 1,239,600 |
15 mar 2024 | 38.77 | 38.99 | 38.42 | 38.61 | 38.61 | 1,867,600 |
14 mar 2024 | 39.08 | 39.08 | 38.57 | 38.69 | 38.69 | 1,788,300 |
13 mar 2024 | 38.82 | 39.04 | 38.63 | 39.02 | 39.02 | 2,395,600 |
12 mar 2024 | 38.29 | 38.40 | 37.89 | 38.18 | 38.18 | 1,865,900 |
11 mar 2024 | 37.76 | 38.03 | 37.35 | 38.03 | 38.03 | 2,535,800 |
08 mar 2024 | 37.91 | 38.08 | 37.64 | 37.76 | 37.76 | 1,210,000 |
07 mar 2024 | 37.69 | 37.92 | 37.63 | 37.79 | 37.79 | 1,334,800 |
06 mar 2024 | 37.29 | 37.52 | 37.18 | 37.38 | 37.38 | 3,139,900 |
05 mar 2024 | 36.75 | 37.02 | 36.58 | 36.80 | 36.80 | 3,534,100 |
04 mar 2024 | 35.58 | 35.69 | 35.45 | 35.56 | 35.56 | 1,672,000 |
01 mar 2024 | 35.45 | 35.90 | 35.15 | 35.55 | 35.55 | 2,097,200 |
29 feb 2024 | 35.75 | 35.92 | 34.92 | 35.20 | 35.20 | 2,666,900 |
28 feb 2024 | 36.10 | 36.24 | 35.74 | 35.84 | 35.84 | 1,018,000 |
27 feb 2024 | 36.30 | 36.42 | 35.89 | 35.99 | 35.99 | 1,462,800 |
26 feb 2024 | 35.99 | 36.20 | 35.67 | 36.12 | 36.12 | 2,561,000 |
23 feb 2024 | 35.04 | 35.82 | 34.81 | 35.66 | 35.66 | 2,957,900 |
22 feb 2024 | 36.18 | 36.62 | 34.45 | 35.09 | 35.09 | 5,880,200 |
21 feb 2024 | 32.19 | 32.66 | 31.69 | 32.56 | 32.56 | 2,275,400 |
20 feb 2024 | 31.84 | 32.21 | 31.73 | 32.16 | 32.16 | 2,239,600 |
16 feb 2024 | 32.45 | 32.65 | 32.21 | 32.39 | 32.39 | 1,635,500 |
15 feb 2024 | 31.45 | 32.59 | 31.43 | 32.57 | 32.57 | 3,287,000 |
14 feb 2024 | 31.86 | 31.89 | 31.40 | 31.71 | 31.71 | 2,189,200 |
13 feb 2024 | 31.75 | 31.91 | 31.44 | 31.61 | 31.61 | 3,252,200 |
12 feb 2024 | 32.03 | 32.30 | 31.95 | 32.12 | 32.12 | 1,053,600 |
09 feb 2024 | 31.74 | 31.88 | 31.62 | 31.67 | 31.67 | 926,100 |
08 feb 2024 | 31.54 | 31.99 | 31.39 | 31.85 | 31.85 | 1,539,100 |
07 feb 2024 | 31.61 | 31.75 | 31.22 | 31.63 | 31.63 | 2,049,400 |
06 feb 2024 | 31.50 | 32.09 | 31.45 | 31.87 | 31.87 | 1,983,000 |
05 feb 2024 | 31.67 | 31.68 | 31.06 | 31.37 | 31.37 | 2,372,300 |
02 feb 2024 | 32.60 | 32.64 | 32.00 | 32.10 | 32.10 | 3,049,200 |
01 feb 2024 | 32.14 | 32.35 | 31.82 | 32.00 | 32.00 | 2,733,600 |
31 ene 2024 | 32.27 | 32.41 | 31.75 | 31.81 | 31.81 | 2,431,300 |
30 ene 2024 | 31.78 | 32.30 | 31.26 | 32.17 | 32.17 | 3,853,000 |
29 ene 2024 | 32.64 | 32.71 | 32.04 | 32.40 | 32.40 | 1,766,000 |
26 ene 2024 | 32.95 | 33.03 | 32.60 | 32.97 | 32.97 | 1,193,300 |
25 ene 2024 | 32.66 | 32.82 | 32.35 | 32.80 | 32.80 | 1,515,400 |
24 ene 2024 | 32.68 | 32.70 | 32.23 | 32.48 | 32.48 | 1,815,800 |
23 ene 2024 | 31.76 | 32.17 | 31.75 | 31.90 | 31.90 | 1,909,200 |
22 ene 2024 | 32.04 | 32.15 | 31.81 | 31.98 | 31.98 | 2,038,000 |
19 ene 2024 | 31.71 | 31.71 | 31.33 | 31.68 | 31.68 | 1,779,300 |
18 ene 2024 | 31.35 | 31.68 | 31.11 | 31.59 | 31.59 | 1,909,200 |
17 ene 2024 | 31.00 | 31.55 | 30.94 | 31.32 | 31.32 | 1,731,600 |
16 ene 2024 | 31.62 | 31.86 | 31.29 | 31.36 | 31.36 | 2,865,000 |
12 ene 2024 | 32.47 | 32.63 | 32.17 | 32.31 | 32.31 | 2,174,700 |
11 ene 2024 | 32.57 | 32.67 | 32.02 | 32.28 | 32.28 | 2,012,000 |
10 ene 2024 | 32.41 | 32.62 | 32.17 | 32.25 | 32.25 | 2,398,000 |
09 ene 2024 | 33.18 | 33.23 | 32.49 | 32.63 | 32.63 | 2,753,300 |
08 ene 2024 | 33.85 | 33.87 | 32.99 | 33.51 | 33.51 | 3,223,000 |
05 ene 2024 | 33.93 | 34.20 | 33.78 | 33.95 | 33.95 | 1,197,700 |
04 ene 2024 | 34.44 | 34.54 | 33.77 | 33.77 | 33.77 | 2,305,100 |
03 ene 2024 | 34.19 | 34.74 | 34.03 | 34.62 | 34.62 | 1,958,100 |
02 ene 2024 | 34.70 | 35.00 | 34.41 | 34.52 | 34.52 | 1,592,500 |
29 dic 2023 | 35.15 | 35.16 | 34.67 | 34.76 | 34.76 | 1,177,400 |
28 dic 2023 | 35.60 | 35.62 | 34.98 | 34.99 | 34.99 | 1,483,400 |
27 dic 2023 | 35.84 | 35.89 | 35.49 | 35.62 | 35.62 | 1,390,900 |
26 dic 2023 | 35.63 | 35.90 | 35.47 | 35.52 | 35.52 | 1,204,100 |
22 dic 2023 | 35.47 | 35.57 | 35.22 | 35.25 | 35.25 | 1,188,400 |
21 dic 2023 | 35.00 | 35.30 | 34.90 | 35.29 | 35.29 | 1,536,000 |
20 dic 2023 | 35.02 | 35.33 | 34.55 | 34.57 | 34.57 | 1,892,300 |
19 dic 2023 | 34.74 | 35.15 | 34.56 | 35.09 | 35.09 | 1,631,400 |
18 dic 2023 | 34.79 | 35.14 | 34.43 | 34.46 | 34.46 | 2,031,900 |
15 dic 2023 | 34.07 | 34.31 | 33.76 | 34.13 | 34.13 | 3,437,900 |
14 dic 2023 | 33.73 | 34.53 | 33.72 | 34.46 | 34.46 | 2,307,900 |
13 dic 2023 | 33.05 | 33.59 | 32.87 | 33.58 | 33.58 | 1,940,900 |
12 dic 2023 | 33.20 | 33.20 | 32.69 | 32.92 | 32.92 | 1,828,600 |
11 dic 2023 | 33.57 | 33.71 | 33.16 | 33.47 | 33.47 | 2,747,300 |
08 dic 2023 | 33.63 | 34.08 | 33.58 | 33.96 | 33.96 | 1,588,700 |
07 dic 2023 | 33.83 | 33.90 | 33.34 | 33.56 | 33.56 | 2,319,400 |
06 dic 2023 | 34.00 | 34.12 | 33.38 | 33.38 | 33.38 | 1,631,500 |
05 dic 2023 | 34.36 | 34.45 | 34.19 | 34.21 | 34.21 | 1,772,600 |
04 dic 2023 | 34.32 | 34.87 | 34.17 | 34.67 | 34.67 | 2,402,200 |
01 dic 2023 | 34.25 | 35.15 | 34.15 | 34.87 | 34.87 | 2,740,000 |
*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. |