Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 nov 2023 | 27.58 | 27.58 | 26.98 | 27.00 | 27.00 | 81,112 |
29 nov 2023 | 27.25 | 27.79 | 27.11 | 27.46 | 27.46 | 195,600 |
28 nov 2023 | 26.84 | 27.16 | 26.45 | 26.70 | 26.70 | 205,100 |
27 nov 2023 | 26.35 | 27.44 | 26.25 | 27.11 | 27.11 | 285,900 |
24 nov 2023 | 26.67 | 26.88 | 26.30 | 26.63 | 26.63 | 61,900 |
22 nov 2023 | 26.32 | 26.92 | 26.23 | 26.60 | 26.60 | 148,200 |
21 nov 2023 | 26.50 | 26.73 | 25.65 | 26.14 | 26.14 | 151,600 |
20 nov 2023 | 26.15 | 26.75 | 25.97 | 26.64 | 26.64 | 163,100 |
17 nov 2023 | 26.61 | 26.64 | 26.05 | 26.25 | 26.25 | 218,800 |
16 nov 2023 | 26.90 | 27.28 | 26.22 | 26.42 | 26.42 | 159,100 |
15 nov 2023 | 26.50 | 27.24 | 26.39 | 27.07 | 27.07 | 227,100 |
14 nov 2023 | 26.45 | 27.33 | 26.23 | 26.36 | 26.36 | 582,500 |
13 nov 2023 | 25.50 | 25.50 | 25.01 | 25.26 | 25.26 | 138,000 |
10 nov 2023 | 24.72 | 26.03 | 24.55 | 25.78 | 25.78 | 238,000 |
09 nov 2023 | 25.15 | 25.32 | 24.39 | 24.46 | 24.46 | 189,500 |
08 nov 2023 | 25.16 | 25.24 | 24.71 | 24.94 | 24.94 | 151,000 |
07 nov 2023 | 25.14 | 25.28 | 24.89 | 25.16 | 25.16 | 183,100 |
06 nov 2023 | 25.82 | 26.11 | 24.93 | 25.18 | 25.18 | 242,900 |
03 nov 2023 | 25.47 | 26.10 | 25.14 | 25.81 | 25.81 | 225,100 |
02 nov 2023 | 24.96 | 25.14 | 24.50 | 24.94 | 24.94 | 195,900 |
01 nov 2023 | 23.86 | 24.29 | 23.54 | 24.28 | 24.28 | 221,000 |
31 oct 2023 | 23.73 | 24.24 | 23.41 | 23.86 | 23.86 | 293,800 |
30 oct 2023 | 23.68 | 24.15 | 23.26 | 23.92 | 23.92 | 279,800 |
27 oct 2023 | 23.88 | 24.30 | 23.55 | 23.68 | 23.68 | 345,000 |
26 oct 2023 | 23.29 | 25.04 | 23.23 | 23.86 | 23.86 | 592,100 |
25 oct 2023 | 24.11 | 24.26 | 23.20 | 23.29 | 23.29 | 274,900 |
24 oct 2023 | 23.50 | 24.57 | 23.38 | 24.49 | 24.49 | 295,400 |
23 oct 2023 | 23.50 | 23.93 | 22.15 | 23.23 | 23.23 | 927,200 |
20 oct 2023 | 25.26 | 25.34 | 24.70 | 24.76 | 24.76 | 391,200 |
19 oct 2023 | 26.30 | 26.49 | 25.26 | 25.27 | 25.27 | 378,100 |
18 oct 2023 | 26.43 | 26.43 | 25.59 | 25.91 | 25.91 | 342,900 |
17 oct 2023 | 26.39 | 27.17 | 25.95 | 26.92 | 26.92 | 478,600 |
16 oct 2023 | 26.58 | 26.94 | 26.49 | 26.79 | 26.79 | 265,300 |
13 oct 2023 | 28.05 | 28.09 | 26.51 | 26.55 | 26.55 | 420,000 |
12 oct 2023 | 28.44 | 28.89 | 27.98 | 28.05 | 28.05 | 279,600 |
11 oct 2023 | 28.74 | 28.94 | 28.42 | 28.47 | 28.47 | 154,600 |
10 oct 2023 | 28.97 | 29.35 | 28.67 | 28.71 | 28.71 | 178,600 |
09 oct 2023 | 29.08 | 29.14 | 28.75 | 28.81 | 28.81 | 114,800 |
06 oct 2023 | 29.19 | 29.74 | 29.04 | 29.54 | 29.54 | 117,700 |
05 oct 2023 | 29.82 | 29.98 | 29.05 | 29.27 | 29.27 | 151,600 |
04 oct 2023 | 29.31 | 29.69 | 29.20 | 29.51 | 29.51 | 123,900 |
03 oct 2023 | 29.24 | 29.50 | 29.03 | 29.17 | 29.17 | 136,500 |
02 oct 2023 | 29.51 | 29.96 | 29.11 | 29.50 | 29.50 | 177,000 |
29 sept 2023 | 29.53 | 29.85 | 29.45 | 29.67 | 29.67 | 183,100 |
28 sept 2023 | 28.52 | 29.66 | 28.52 | 29.21 | 29.21 | 192,700 |
27 sept 2023 | 28.25 | 28.65 | 28.07 | 28.63 | 28.63 | 229,000 |
26 sept 2023 | 28.66 | 28.66 | 28.04 | 28.04 | 28.04 | 280,000 |
25 sept 2023 | 28.46 | 28.97 | 28.25 | 28.80 | 28.80 | 152,900 |
22 sept 2023 | 29.03 | 29.30 | 28.37 | 28.63 | 28.63 | 160,600 |
21 sept 2023 | 28.43 | 29.02 | 28.15 | 28.85 | 28.85 | 311,700 |
20 sept 2023 | 29.35 | 29.50 | 28.72 | 28.74 | 28.74 | 162,000 |
19 sept 2023 | 29.48 | 29.76 | 29.06 | 29.10 | 29.10 | 135,600 |
18 sept 2023 | 29.47 | 30.00 | 29.30 | 29.60 | 29.60 | 134,500 |
15 sept 2023 | 30.16 | 30.16 | 29.29 | 29.57 | 29.57 | 644,500 |
14 sept 2023 | 30.18 | 30.68 | 29.83 | 30.29 | 30.29 | 168,500 |
13 sept 2023 | 29.70 | 30.31 | 29.40 | 29.89 | 29.89 | 163,900 |
12 sept 2023 | 29.58 | 30.24 | 29.54 | 29.71 | 29.71 | 159,100 |
11 sept 2023 | 30.50 | 30.50 | 29.60 | 29.77 | 29.77 | 168,700 |
08 sept 2023 | 30.78 | 31.07 | 30.05 | 30.14 | 30.14 | 188,200 |
07 sept 2023 | 32.02 | 32.28 | 30.75 | 30.83 | 30.83 | 277,600 |
06 sept 2023 | 33.29 | 33.69 | 32.23 | 32.67 | 32.67 | 166,500 |
05 sept 2023 | 35.19 | 35.19 | 32.91 | 33.21 | 33.21 | 222,500 |
01 sept 2023 | 35.22 | 35.89 | 34.87 | 35.49 | 35.49 | 160,000 |
31 ago 2023 | 34.97 | 35.50 | 34.90 | 35.16 | 35.16 | 434,100 |
30 ago 2023 | 33.25 | 35.20 | 33.17 | 34.89 | 34.89 | 236,000 |
29 ago 2023 | 32.61 | 33.41 | 32.40 | 33.36 | 33.36 | 814,600 |
28 ago 2023 | 32.63 | 33.07 | 32.42 | 32.65 | 32.65 | 135,700 |
25 ago 2023 | 32.40 | 32.79 | 31.84 | 32.44 | 32.44 | 165,700 |
24 ago 2023 | 33.81 | 33.81 | 32.49 | 32.62 | 32.62 | 201,700 |
23 ago 2023 | 32.83 | 33.85 | 32.25 | 33.71 | 33.71 | 270,000 |
22 ago 2023 | 33.42 | 33.43 | 32.79 | 33.17 | 33.17 | 196,500 |
21 ago 2023 | 32.80 | 33.19 | 32.51 | 33.04 | 33.04 | 135,600 |
18 ago 2023 | 32.03 | 33.20 | 31.81 | 32.78 | 32.78 | 257,900 |
17 ago 2023 | 32.72 | 32.88 | 32.21 | 32.29 | 32.29 | 135,000 |
16 ago 2023 | 33.30 | 33.54 | 32.68 | 32.76 | 32.76 | 121,100 |
15 ago 2023 | 33.52 | 33.52 | 33.08 | 33.32 | 33.32 | 141,400 |
14 ago 2023 | 33.40 | 33.86 | 33.17 | 33.76 | 33.76 | 164,900 |
11 ago 2023 | 34.11 | 34.36 | 33.50 | 33.66 | 33.66 | 151,200 |
10 ago 2023 | 35.46 | 35.94 | 34.37 | 34.49 | 34.49 | 200,100 |
09 ago 2023 | 36.58 | 36.59 | 35.43 | 35.47 | 35.47 | 161,900 |
08 ago 2023 | 36.62 | 36.97 | 35.97 | 36.59 | 36.59 | 223,300 |
07 ago 2023 | 36.51 | 37.31 | 36.26 | 37.19 | 37.19 | 229,900 |
04 ago 2023 | 36.00 | 36.72 | 35.87 | 36.39 | 36.39 | 170,900 |
03 ago 2023 | 35.58 | 36.24 | 35.22 | 36.00 | 36.00 | 160,200 |
02 ago 2023 | 36.29 | 36.42 | 35.78 | 35.92 | 35.92 | 155,600 |
01 ago 2023 | 37.66 | 37.95 | 36.84 | 37.00 | 37.00 | 230,100 |
31 jul 2023 | 36.46 | 38.35 | 36.12 | 38.10 | 38.10 | 292,300 |
28 jul 2023 | 39.39 | 40.80 | 34.88 | 36.13 | 36.13 | 586,900 |
27 jul 2023 | 36.92 | 37.38 | 35.88 | 36.15 | 36.15 | 426,000 |
26 jul 2023 | 35.51 | 36.06 | 34.88 | 35.82 | 35.82 | 167,000 |
25 jul 2023 | 35.79 | 36.39 | 35.60 | 35.71 | 35.71 | 159,800 |
24 jul 2023 | 35.65 | 36.10 | 35.57 | 35.69 | 35.69 | 149,600 |
21 jul 2023 | 36.43 | 36.67 | 35.73 | 35.75 | 35.75 | 201,800 |
20 jul 2023 | 36.40 | 36.90 | 35.38 | 35.88 | 35.88 | 202,600 |
19 jul 2023 | 38.06 | 38.38 | 37.25 | 37.33 | 37.33 | 180,100 |
18 jul 2023 | 38.26 | 38.60 | 37.82 | 38.06 | 38.06 | 179,200 |
17 jul 2023 | 37.72 | 38.82 | 37.65 | 38.37 | 38.37 | 221,400 |
14 jul 2023 | 38.22 | 38.22 | 37.42 | 37.68 | 37.68 | 159,100 |
13 jul 2023 | 36.72 | 37.94 | 36.68 | 37.90 | 37.90 | 219,100 |
12 jul 2023 | 36.32 | 36.68 | 35.95 | 36.23 | 36.23 | 210,200 |
*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. |