Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 28.72 | 29.36 | 28.27 | 28.99 | 28.99 | 104,100 |
24 may 2024 | 28.55 | 29.20 | 28.25 | 28.72 | 28.72 | 95,100 |
23 may 2024 | 28.96 | 28.96 | 28.24 | 28.55 | 28.55 | 105,600 |
22 may 2024 | 30.06 | 30.06 | 28.61 | 28.96 | 28.96 | 268,600 |
21 may 2024 | 30.32 | 30.87 | 30.10 | 30.30 | 30.30 | 339,200 |
20 may 2024 | 29.79 | 31.30 | 29.65 | 30.28 | 30.28 | 607,400 |
17 may 2024 | 28.22 | 29.84 | 28.03 | 29.55 | 29.55 | 433,200 |
16 may 2024 | 27.94 | 28.51 | 27.86 | 28.25 | 28.25 | 95,600 |
15 may 2024 | 27.70 | 28.46 | 27.60 | 28.25 | 28.25 | 110,900 |
14 may 2024 | 27.66 | 28.00 | 27.60 | 27.87 | 27.87 | 73,900 |
13 may 2024 | 28.23 | 28.27 | 27.39 | 27.65 | 27.65 | 66,500 |
10 may 2024 | 29.04 | 29.05 | 27.41 | 27.68 | 27.68 | 315,600 |
09 may 2024 | 27.52 | 28.67 | 27.52 | 28.64 | 28.64 | 117,400 |
08 may 2024 | 28.34 | 28.36 | 27.08 | 27.52 | 27.52 | 401,000 |
07 may 2024 | 28.90 | 29.57 | 28.61 | 28.65 | 28.65 | 273,200 |
06 may 2024 | 28.00 | 28.95 | 27.92 | 28.78 | 28.78 | 257,900 |
03 may 2024 | 27.56 | 27.83 | 27.15 | 27.83 | 27.83 | 110,600 |
02 may 2024 | 26.71 | 27.70 | 26.40 | 27.45 | 27.45 | 185,900 |
01 may 2024 | 26.95 | 27.50 | 26.06 | 26.38 | 26.38 | 201,200 |
30 abr 2024 | 26.59 | 26.59 | 25.00 | 25.12 | 25.12 | 306,700 |
29 abr 2024 | 25.95 | 26.90 | 25.75 | 26.90 | 26.90 | 196,800 |
26 abr 2024 | 24.61 | 25.66 | 24.61 | 25.56 | 25.56 | 105,800 |
25 abr 2024 | 24.71 | 25.25 | 24.44 | 25.07 | 25.07 | 94,000 |
24 abr 2024 | 25.12 | 25.53 | 24.79 | 25.01 | 25.01 | 81,200 |
23 abr 2024 | 25.13 | 25.49 | 24.85 | 25.34 | 25.34 | 96,600 |
22 abr 2024 | 25.30 | 25.50 | 24.71 | 25.35 | 25.35 | 112,800 |
19 abr 2024 | 25.43 | 25.65 | 24.93 | 25.30 | 25.30 | 120,300 |
18 abr 2024 | 25.51 | 25.87 | 25.22 | 25.51 | 25.51 | 52,400 |
17 abr 2024 | 25.51 | 26.20 | 25.44 | 25.67 | 25.67 | 121,800 |
16 abr 2024 | 25.90 | 25.97 | 24.55 | 25.51 | 25.51 | 360,600 |
15 abr 2024 | 27.26 | 27.84 | 26.13 | 26.41 | 26.41 | 178,100 |
12 abr 2024 | 27.76 | 28.45 | 26.66 | 26.92 | 26.92 | 223,800 |
11 abr 2024 | 26.87 | 27.95 | 26.37 | 27.81 | 27.81 | 147,200 |
10 abr 2024 | 26.45 | 27.21 | 26.05 | 27.21 | 27.21 | 98,300 |
09 abr 2024 | 27.18 | 27.32 | 26.41 | 26.64 | 26.64 | 71,300 |
08 abr 2024 | 27.53 | 27.55 | 26.37 | 26.86 | 26.86 | 127,400 |
05 abr 2024 | 27.01 | 27.95 | 26.88 | 27.38 | 27.38 | 107,900 |
04 abr 2024 | 28.72 | 28.72 | 26.90 | 27.13 | 27.13 | 193,400 |
03 abr 2024 | 27.21 | 28.69 | 26.97 | 28.36 | 28.36 | 460,900 |
02 abr 2024 | 26.61 | 27.23 | 26.01 | 27.20 | 27.20 | 164,400 |
01 abr 2024 | 25.53 | 26.93 | 25.43 | 26.88 | 26.88 | 209,100 |
28 mar 2024 | 25.30 | 25.71 | 25.00 | 25.43 | 25.43 | 77,100 |
27 mar 2024 | 25.08 | 25.41 | 24.75 | 25.30 | 25.30 | 61,800 |
26 mar 2024 | 25.26 | 25.38 | 24.67 | 25.22 | 25.22 | 151,400 |
25 mar 2024 | 25.70 | 26.37 | 25.22 | 25.26 | 25.26 | 191,200 |
22 mar 2024 | 25.72 | 26.04 | 25.45 | 25.69 | 25.69 | 108,300 |
21 mar 2024 | 25.55 | 25.80 | 25.27 | 25.70 | 25.70 | 172,800 |
20 mar 2024 | 24.25 | 25.51 | 23.95 | 25.38 | 25.38 | 139,200 |
19 mar 2024 | 23.95 | 24.18 | 23.51 | 23.91 | 23.91 | 100,800 |
18 mar 2024 | 24.39 | 24.58 | 23.83 | 24.16 | 24.16 | 163,600 |
15 mar 2024 | 23.79 | 24.74 | 23.64 | 24.30 | 24.30 | 240,800 |
14 mar 2024 | 23.75 | 23.85 | 22.95 | 23.76 | 23.76 | 286,000 |
13 mar 2024 | 24.77 | 25.21 | 23.48 | 23.71 | 23.71 | 311,700 |
12 mar 2024 | 24.50 | 25.03 | 24.21 | 24.64 | 24.64 | 118,400 |
11 mar 2024 | 24.60 | 24.62 | 24.29 | 24.57 | 24.57 | 132,900 |
08 mar 2024 | 26.03 | 26.09 | 24.18 | 24.45 | 24.45 | 509,800 |
07 mar 2024 | 25.27 | 26.34 | 24.89 | 26.34 | 26.34 | 324,300 |
06 mar 2024 | 25.00 | 25.34 | 24.61 | 24.89 | 24.89 | 106,300 |
05 mar 2024 | 24.89 | 25.11 | 24.30 | 24.53 | 24.53 | 157,300 |
04 mar 2024 | 25.96 | 26.03 | 24.55 | 24.63 | 24.63 | 250,400 |
01 mar 2024 | 24.36 | 25.73 | 24.31 | 25.27 | 25.27 | 422,800 |
29 feb 2024 | 24.80 | 25.18 | 24.07 | 24.32 | 24.32 | 227,100 |
28 feb 2024 | 25.18 | 25.20 | 24.30 | 24.49 | 24.49 | 133,200 |
27 feb 2024 | 24.55 | 25.50 | 24.44 | 25.24 | 25.24 | 367,300 |
26 feb 2024 | 23.78 | 24.58 | 23.61 | 24.30 | 24.30 | 182,700 |
23 feb 2024 | 24.19 | 24.40 | 23.39 | 23.55 | 23.55 | 291,500 |
22 feb 2024 | 25.25 | 25.28 | 24.23 | 24.37 | 24.37 | 364,700 |
21 feb 2024 | 24.62 | 25.45 | 24.09 | 25.24 | 25.24 | 350,800 |
20 feb 2024 | 26.21 | 26.32 | 24.62 | 24.89 | 24.89 | 686,800 |
16 feb 2024 | 26.61 | 26.80 | 26.12 | 26.35 | 26.35 | 195,100 |
15 feb 2024 | 27.18 | 27.18 | 26.34 | 26.61 | 26.61 | 460,000 |
14 feb 2024 | 27.17 | 27.20 | 26.50 | 26.93 | 26.93 | 174,600 |
13 feb 2024 | 27.50 | 27.52 | 26.34 | 26.47 | 26.47 | 301,700 |
12 feb 2024 | 27.48 | 27.77 | 27.18 | 27.64 | 27.64 | 217,800 |
09 feb 2024 | 27.66 | 28.28 | 27.17 | 27.60 | 27.60 | 384,600 |
08 feb 2024 | 29.05 | 29.07 | 27.34 | 27.92 | 27.92 | 768,800 |
07 feb 2024 | 28.47 | 29.04 | 28.35 | 28.96 | 28.96 | 184,000 |
06 feb 2024 | 28.71 | 28.96 | 28.30 | 28.47 | 28.47 | 284,300 |
05 feb 2024 | 29.22 | 29.22 | 27.92 | 28.51 | 28.51 | 391,200 |
02 feb 2024 | 29.74 | 29.74 | 28.82 | 29.22 | 29.22 | 305,400 |
01 feb 2024 | 28.86 | 30.27 | 28.75 | 29.87 | 29.87 | 446,900 |
31 ene 2024 | 28.19 | 28.55 | 27.72 | 27.88 | 27.88 | 322,200 |
30 ene 2024 | 27.19 | 28.30 | 27.08 | 28.05 | 28.05 | 546,000 |
29 ene 2024 | 26.69 | 27.29 | 26.12 | 27.19 | 27.19 | 300,800 |
26 ene 2024 | 26.51 | 27.07 | 26.32 | 27.05 | 27.05 | 273,400 |
25 ene 2024 | 27.50 | 27.50 | 26.35 | 26.69 | 26.69 | 313,700 |
24 ene 2024 | 27.77 | 28.28 | 27.21 | 27.32 | 27.32 | 482,200 |
23 ene 2024 | 26.75 | 27.74 | 26.52 | 27.59 | 27.59 | 403,800 |
22 ene 2024 | 27.41 | 27.41 | 26.20 | 26.25 | 26.25 | 674,400 |
19 ene 2024 | 28.01 | 28.13 | 27.00 | 27.53 | 27.53 | 448,300 |
18 ene 2024 | 28.29 | 28.38 | 27.50 | 28.10 | 28.10 | 244,700 |
17 ene 2024 | 27.97 | 28.15 | 27.10 | 27.93 | 27.93 | 593,900 |
16 ene 2024 | 29.09 | 29.29 | 27.84 | 28.39 | 28.39 | 878,300 |
12 ene 2024 | 27.09 | 28.41 | 26.94 | 28.10 | 28.10 | 472,400 |
11 ene 2024 | 25.18 | 25.53 | 24.40 | 25.53 | 25.53 | 169,000 |
10 ene 2024 | 24.89 | 25.72 | 24.89 | 25.18 | 25.18 | 226,500 |
09 ene 2024 | 23.31 | 24.83 | 23.03 | 24.58 | 24.58 | 377,700 |
08 ene 2024 | 23.12 | 23.36 | 22.92 | 23.31 | 23.31 | 79,300 |
05 ene 2024 | 23.25 | 23.56 | 22.92 | 22.97 | 22.97 | 67,900 |
04 ene 2024 | 22.95 | 23.52 | 22.94 | 23.22 | 23.22 | 76,200 |
*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. |