Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 41.49 | 42.27 | 41.49 | 42.13 | 42.13 | 15,500 |
13 jun 2024 | 41.15 | 41.85 | 41.15 | 41.47 | 41.47 | 36,600 |
12 jun 2024 | 40.81 | 41.44 | 40.64 | 41.09 | 41.09 | 31,300 |
11 jun 2024 | 40.31 | 40.75 | 40.31 | 40.63 | 40.63 | 7,000 |
10 jun 2024 | 40.48 | 40.84 | 40.32 | 40.72 | 40.72 | 1,700 |
07 jun 2024 | 40.23 | 40.57 | 40.23 | 40.40 | 40.40 | 13,000 |
06 jun 2024 | 40.36 | 40.61 | 40.33 | 40.36 | 40.36 | 18,300 |
05 jun 2024 | 39.81 | 40.49 | 39.81 | 40.31 | 40.31 | 7,500 |
04 jun 2024 | 39.76 | 39.85 | 39.57 | 39.78 | 39.78 | 8,600 |
03 jun 2024 | 39.84 | 40.13 | 39.80 | 39.91 | 39.91 | 66,600 |
31 may 2024 | 39.82 | 40.03 | 39.34 | 39.84 | 39.84 | 20,900 |
30 may 2024 | 40.51 | 40.81 | 40.35 | 40.54 | 40.54 | 88,400 |
29 may 2024 | 40.55 | 40.58 | 40.27 | 40.39 | 40.39 | 17,800 |
28 may 2024 | 41.06 | 41.08 | 40.95 | 40.95 | 40.95 | 10,100 |
24 may 2024 | 40.57 | 40.70 | 40.54 | 40.58 | 40.58 | 14,800 |
23 may 2024 | 40.67 | 40.79 | 40.16 | 40.21 | 40.21 | 36,900 |
22 may 2024 | 40.14 | 40.33 | 40.03 | 40.22 | 40.22 | 17,800 |
21 may 2024 | 39.58 | 39.82 | 39.58 | 39.78 | 39.78 | 9,900 |
20 may 2024 | 39.97 | 40.08 | 39.71 | 39.86 | 39.86 | 18,100 |
17 may 2024 | 39.90 | 40.19 | 39.58 | 39.99 | 39.99 | 18,100 |
16 may 2024 | 39.89 | 40.07 | 39.72 | 39.72 | 39.72 | 22,400 |
15 may 2024 | 39.52 | 40.17 | 39.52 | 40.10 | 40.10 | 14,300 |
14 may 2024 | 39.18 | 39.50 | 39.18 | 39.50 | 39.50 | 14,600 |
13 may 2024 | 39.05 | 39.09 | 38.39 | 38.85 | 38.85 | 15,700 |
10 may 2024 | 39.39 | 39.40 | 38.79 | 39.23 | 39.23 | 17,700 |
09 may 2024 | 39.19 | 39.30 | 38.99 | 39.07 | 39.07 | 16,400 |
08 may 2024 | 39.03 | 39.30 | 39.03 | 39.25 | 39.25 | 32,700 |
07 may 2024 | 38.76 | 39.00 | 38.52 | 38.94 | 38.94 | 14,800 |
06 may 2024 | 39.27 | 39.27 | 38.88 | 39.17 | 39.17 | 16,800 |
03 may 2024 | 39.28 | 39.50 | 39.24 | 39.45 | 39.45 | 25,900 |
02 may 2024 | 39.01 | 39.35 | 39.01 | 39.23 | 39.23 | 12,400 |
01 may 2024 | 39.02 | 39.50 | 38.78 | 38.78 | 38.78 | 35,800 |
30 abr 2024 | 38.81 | 38.87 | 38.75 | 38.75 | 38.75 | 5,400 |
29 abr 2024 | 39.17 | 39.17 | 38.62 | 39.10 | 39.10 | 22,300 |
26 abr 2024 | 37.61 | 38.36 | 37.53 | 38.36 | 38.36 | 25,700 |
25 abr 2024 | 37.44 | 37.86 | 36.72 | 37.73 | 37.73 | 13,900 |
24 abr 2024 | 37.31 | 37.56 | 37.14 | 37.34 | 37.34 | 13,200 |
23 abr 2024 | 36.97 | 37.08 | 36.36 | 37.03 | 37.03 | 88,500 |
22 abr 2024 | 37.49 | 37.49 | 36.92 | 37.17 | 37.17 | 13,400 |
19 abr 2024 | 38.15 | 38.28 | 37.68 | 37.73 | 37.73 | 14,100 |
18 abr 2024 | 38.37 | 38.59 | 38.09 | 38.20 | 38.20 | 8,100 |
17 abr 2024 | 38.10 | 38.12 | 37.94 | 37.97 | 37.97 | 7,900 |
16 abr 2024 | 38.20 | 38.20 | 37.69 | 37.85 | 37.85 | 14,800 |
15 abr 2024 | 39.69 | 39.90 | 38.95 | 38.97 | 38.97 | 13,400 |
12 abr 2024 | 39.96 | 39.96 | 39.26 | 39.27 | 39.27 | 4,300 |
11 abr 2024 | 39.88 | 40.27 | 39.88 | 40.17 | 40.17 | 2,300 |
10 abr 2024 | 40.11 | 40.20 | 39.85 | 39.94 | 39.94 | 2,000 |
09 abr 2024 | 40.51 | 40.59 | 40.34 | 40.42 | 40.42 | 14,600 |
08 abr 2024 | 40.41 | 40.56 | 40.16 | 40.21 | 40.21 | 19,300 |
05 abr 2024 | 40.41 | 40.43 | 40.32 | 40.40 | 40.40 | 2,700 |
04 abr 2024 | 40.44 | 40.55 | 40.22 | 40.42 | 40.42 | 15,500 |
03 abr 2024 | 39.86 | 40.40 | 39.71 | 40.30 | 40.30 | 25,000 |
02 abr 2024 | 40.00 | 40.25 | 39.79 | 39.79 | 39.79 | 11,300 |
01 abr 2024 | 39.70 | 39.85 | 39.60 | 39.75 | 39.75 | 15,700 |
28 mar 2024 | 39.38 | 39.62 | 39.28 | 39.62 | 39.62 | 19,300 |
27 mar 2024 | 39.82 | 39.82 | 39.68 | 39.74 | 39.74 | 1,300 |
26 mar 2024 | 39.89 | 40.08 | 39.74 | 39.87 | 39.87 | 9,100 |
25 mar 2024 | 39.85 | 39.90 | 39.75 | 39.87 | 39.87 | 12,100 |
22 mar 2024 | 39.46 | 39.82 | 39.46 | 39.71 | 39.71 | 5,400 |
21 mar 2024 | 39.21 | 39.31 | 39.20 | 39.22 | 39.22 | 16,200 |
20 mar 2024 | 39.17 | 39.17 | 38.76 | 39.09 | 39.09 | 10,000 |
19 mar 2024 | 39.54 | 39.75 | 39.51 | 39.57 | 39.57 | 15,300 |
18 mar 2024 | 39.57 | 39.59 | 39.51 | 39.53 | 39.53 | 1,500 |
15 mar 2024 | 39.81 | 39.83 | 39.75 | 39.75 | 39.75 | 7,400 |
14 mar 2024 | 39.90 | 39.90 | 39.76 | 39.81 | 39.81 | 6,200 |
13 mar 2024 | 40.28 | 40.33 | 40.06 | 40.33 | 40.33 | 4,300 |
12 mar 2024 | 40.74 | 40.80 | 40.60 | 40.64 | 40.64 | 4,100 |
11 mar 2024 | 40.24 | 40.67 | 40.09 | 40.11 | 40.11 | 16,600 |
08 mar 2024 | 41.24 | 41.51 | 40.22 | 40.53 | 40.53 | 54,700 |
07 mar 2024 | 40.55 | 41.09 | 40.55 | 40.97 | 40.97 | 89,100 |
06 mar 2024 | 40.50 | 40.77 | 40.50 | 40.66 | 40.66 | 28,500 |
05 mar 2024 | 39.93 | 40.19 | 39.67 | 39.76 | 39.76 | 18,100 |
04 mar 2024 | 39.96 | 40.07 | 39.88 | 39.92 | 39.92 | 14,600 |
01 mar 2024 | 39.15 | 39.49 | 39.15 | 39.40 | 39.40 | 2,400 |
29 feb 2024 | 38.80 | 38.95 | 38.78 | 38.82 | 38.82 | 10,400 |
28 feb 2024 | 39.09 | 39.09 | 38.57 | 38.66 | 38.66 | 14,600 |
27 feb 2024 | 39.02 | 39.22 | 38.83 | 38.99 | 38.99 | 38,000 |
26 feb 2024 | 39.16 | 39.33 | 38.96 | 39.14 | 39.14 | 20,300 |
23 feb 2024 | 39.31 | 39.31 | 38.68 | 38.91 | 38.91 | 45,300 |
22 feb 2024 | 38.64 | 39.07 | 38.64 | 39.01 | 39.01 | 44,300 |
21 feb 2024 | 38.44 | 38.60 | 38.32 | 38.39 | 38.39 | 14,100 |
20 feb 2024 | 39.24 | 39.24 | 38.86 | 38.88 | 38.88 | 82,700 |
16 feb 2024 | 38.99 | 39.66 | 38.69 | 38.91 | 38.91 | 72,800 |
15 feb 2024 | 38.29 | 38.75 | 38.29 | 38.70 | 38.70 | 19,300 |
14 feb 2024 | 38.36 | 38.51 | 37.85 | 38.38 | 38.38 | 21,900 |
13 feb 2024 | 37.93 | 37.93 | 37.66 | 37.76 | 37.76 | 11,200 |
12 feb 2024 | 38.21 | 38.38 | 38.20 | 38.33 | 38.33 | 10,700 |
09 feb 2024 | 38.00 | 38.20 | 37.92 | 38.20 | 38.20 | 10,000 |
08 feb 2024 | 37.69 | 37.94 | 37.69 | 37.84 | 37.84 | 7,300 |
07 feb 2024 | 37.36 | 37.62 | 37.17 | 37.60 | 37.60 | 23,500 |
06 feb 2024 | 37.24 | 37.32 | 37.10 | 37.31 | 37.31 | 37,600 |
05 feb 2024 | 37.04 | 37.24 | 36.87 | 37.08 | 37.08 | 29,600 |
02 feb 2024 | 36.15 | 36.96 | 36.15 | 36.85 | 36.85 | 6,300 |
01 feb 2024 | 36.48 | 36.49 | 36.18 | 36.37 | 36.37 | 14,200 |
31 ene 2024 | 36.25 | 36.30 | 36.16 | 36.16 | 36.16 | 16,900 |
30 ene 2024 | 36.06 | 36.30 | 36.05 | 36.23 | 36.23 | 17,100 |
29 ene 2024 | 35.93 | 36.00 | 35.77 | 35.90 | 35.90 | 15,500 |
26 ene 2024 | 35.88 | 35.88 | 35.73 | 35.76 | 35.76 | 15,600 |
25 ene 2024 | 35.91 | 35.98 | 35.50 | 35.63 | 35.63 | 22,700 |
24 ene 2024 | 35.69 | 36.10 | 35.66 | 35.84 | 35.84 | 49,500 |
*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. |