Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 33.62 | 34.46 | 33.62 | 34.46 | 34.46 | 49,147 |
20 may 2024 | 33.56 | 34.07 | 33.06 | 33.81 | 33.81 | 176,900 |
17 may 2024 | 33.80 | 34.02 | 33.34 | 33.70 | 33.70 | 132,200 |
16 may 2024 | 33.63 | 33.93 | 33.20 | 33.57 | 33.57 | 124,000 |
15 may 2024 | 33.75 | 34.11 | 33.47 | 33.89 | 33.89 | 144,800 |
14 may 2024 | 33.48 | 33.53 | 32.41 | 32.94 | 32.94 | 241,900 |
13 may 2024 | 33.40 | 33.96 | 33.16 | 33.29 | 33.29 | 118,700 |
10 may 2024 | 33.46 | 33.65 | 32.50 | 32.97 | 32.97 | 122,900 |
09 may 2024 | 33.26 | 33.85 | 33.08 | 33.37 | 33.37 | 158,200 |
08 may 2024 | 32.78 | 33.21 | 32.56 | 33.21 | 33.21 | 146,200 |
07 may 2024 | 33.37 | 33.61 | 32.86 | 33.16 | 33.16 | 197,900 |
06 may 2024 | 34.25 | 34.57 | 33.32 | 33.50 | 33.50 | 167,400 |
03 may 2024 | 33.85 | 34.16 | 33.23 | 33.96 | 33.96 | 159,300 |
02 may 2024 | 32.42 | 32.88 | 31.78 | 32.78 | 32.78 | 166,000 |
01 may 2024 | 32.19 | 32.80 | 31.64 | 31.82 | 31.82 | 222,200 |
30 abr 2024 | 33.77 | 33.97 | 32.33 | 32.38 | 32.38 | 230,900 |
29 abr 2024 | 34.46 | 34.69 | 33.77 | 34.30 | 34.30 | 266,000 |
26 abr 2024 | 33.66 | 34.80 | 33.22 | 34.41 | 34.41 | 231,000 |
25 abr 2024 | 31.46 | 33.97 | 30.90 | 33.48 | 33.48 | 350,100 |
24 abr 2024 | 33.53 | 36.41 | 30.93 | 32.03 | 32.03 | 686,300 |
23 abr 2024 | 34.60 | 36.11 | 34.51 | 35.18 | 35.18 | 356,000 |
22 abr 2024 | 34.30 | 34.77 | 34.02 | 34.61 | 34.61 | 225,500 |
19 abr 2024 | 34.48 | 34.85 | 33.70 | 33.87 | 33.87 | 210,000 |
18 abr 2024 | 34.62 | 35.28 | 34.12 | 34.64 | 34.64 | 210,400 |
17 abr 2024 | 34.66 | 35.29 | 34.37 | 34.70 | 34.70 | 164,100 |
16 abr 2024 | 35.06 | 35.06 | 34.08 | 34.40 | 34.40 | 227,600 |
15 abr 2024 | 36.76 | 36.87 | 35.21 | 35.31 | 35.31 | 186,100 |
12 abr 2024 | 37.33 | 37.70 | 36.45 | 36.58 | 36.58 | 153,500 |
11 abr 2024 | 37.36 | 37.87 | 36.71 | 37.77 | 37.77 | 119,400 |
10 abr 2024 | 36.64 | 37.36 | 36.62 | 37.15 | 37.15 | 174,000 |
09 abr 2024 | 37.45 | 38.46 | 37.45 | 38.06 | 38.06 | 154,200 |
08 abr 2024 | 36.91 | 37.63 | 36.44 | 37.43 | 37.43 | 110,300 |
05 abr 2024 | 36.84 | 37.01 | 35.98 | 36.32 | 36.32 | 181,300 |
04 abr 2024 | 38.74 | 38.90 | 37.03 | 37.14 | 37.14 | 164,300 |
03 abr 2024 | 37.02 | 38.08 | 36.98 | 38.08 | 38.08 | 139,400 |
02 abr 2024 | 37.58 | 37.58 | 36.95 | 37.43 | 37.43 | 201,800 |
01 abr 2024 | 38.37 | 38.43 | 37.50 | 38.08 | 38.08 | 147,200 |
28 mar 2024 | 38.54 | 38.84 | 37.94 | 38.24 | 38.24 | 188,100 |
27 mar 2024 | 37.69 | 38.65 | 37.42 | 38.54 | 38.54 | 187,900 |
26 mar 2024 | 37.91 | 38.30 | 37.00 | 37.27 | 37.27 | 197,500 |
25 mar 2024 | 38.33 | 38.52 | 37.51 | 37.60 | 37.60 | 182,100 |
22 mar 2024 | 37.92 | 38.27 | 37.37 | 38.04 | 38.04 | 142,600 |
21 mar 2024 | 38.63 | 39.51 | 37.91 | 38.40 | 38.40 | 290,300 |
20 mar 2024 | 35.65 | 37.59 | 35.51 | 37.36 | 37.36 | 188,200 |
19 mar 2024 | 35.51 | 35.78 | 35.00 | 35.51 | 35.51 | 193,400 |
18 mar 2024 | 36.11 | 36.13 | 35.60 | 35.87 | 35.87 | 183,100 |
15 mar 2024 | 35.30 | 36.28 | 35.21 | 36.07 | 36.07 | 344,800 |
14 mar 2024 | 37.16 | 37.17 | 35.41 | 35.55 | 35.55 | 221,600 |
13 mar 2024 | 36.00 | 36.58 | 35.69 | 35.91 | 35.91 | 255,400 |
12 mar 2024 | 36.35 | 36.52 | 35.61 | 36.13 | 36.13 | 175,600 |
11 mar 2024 | 36.85 | 37.57 | 36.02 | 36.39 | 36.39 | 196,000 |
08 mar 2024 | 38.29 | 38.61 | 36.59 | 36.91 | 36.91 | 253,000 |
07 mar 2024 | 38.30 | 38.64 | 37.61 | 37.72 | 37.72 | 149,100 |
06 mar 2024 | 37.90 | 38.24 | 37.36 | 37.84 | 37.84 | 181,400 |
05 mar 2024 | 37.13 | 37.39 | 36.78 | 37.08 | 37.08 | 229,100 |
04 mar 2024 | 37.76 | 38.26 | 37.14 | 37.83 | 37.83 | 205,000 |
01 mar 2024 | 36.99 | 38.70 | 36.57 | 37.69 | 37.69 | 291,100 |
29 feb 2024 | 37.79 | 38.61 | 37.03 | 37.24 | 37.24 | 279,100 |
28 feb 2024 | 37.48 | 37.80 | 36.83 | 36.87 | 36.87 | 255,200 |
27 feb 2024 | 38.92 | 38.98 | 37.39 | 37.95 | 37.95 | 436,500 |
26 feb 2024 | 35.78 | 38.65 | 35.00 | 38.30 | 38.30 | 603,200 |
23 feb 2024 | 37.76 | 40.38 | 35.28 | 35.67 | 35.67 | 1,517,500 |
22 feb 2024 | 46.31 | 48.20 | 46.21 | 46.84 | 46.84 | 480,000 |
21 feb 2024 | 46.60 | 47.13 | 45.47 | 45.98 | 45.98 | 324,800 |
20 feb 2024 | 46.30 | 47.41 | 45.77 | 47.18 | 47.18 | 414,300 |
16 feb 2024 | 45.08 | 48.00 | 44.19 | 46.94 | 46.94 | 420,000 |
15 feb 2024 | 44.25 | 45.77 | 44.06 | 45.47 | 45.47 | 360,300 |
14 feb 2024 | 41.83 | 44.00 | 41.83 | 43.69 | 43.69 | 288,000 |
13 feb 2024 | 41.10 | 42.00 | 39.91 | 41.00 | 41.00 | 462,200 |
12 feb 2024 | 43.27 | 44.40 | 43.26 | 43.51 | 43.51 | 302,100 |
09 feb 2024 | 42.90 | 43.85 | 42.38 | 43.30 | 43.30 | 288,100 |
08 feb 2024 | 39.58 | 42.75 | 39.57 | 42.47 | 42.47 | 495,800 |
07 feb 2024 | 38.41 | 38.89 | 37.94 | 38.79 | 38.79 | 132,300 |
06 feb 2024 | 37.75 | 38.39 | 37.60 | 38.29 | 38.29 | 185,800 |
05 feb 2024 | 38.00 | 38.18 | 36.69 | 37.61 | 37.61 | 227,100 |
02 feb 2024 | 38.00 | 38.74 | 37.67 | 38.29 | 38.29 | 141,100 |
01 feb 2024 | 38.05 | 38.63 | 37.59 | 38.62 | 38.62 | 168,900 |
31 ene 2024 | 37.88 | 39.40 | 37.52 | 37.67 | 37.67 | 214,400 |
30 ene 2024 | 38.36 | 38.78 | 37.97 | 37.97 | 37.97 | 181,200 |
29 ene 2024 | 37.92 | 38.76 | 37.49 | 38.70 | 38.70 | 141,100 |
26 ene 2024 | 37.38 | 37.92 | 36.92 | 37.75 | 37.75 | 222,100 |
25 ene 2024 | 38.01 | 38.35 | 37.02 | 37.13 | 37.13 | 236,000 |
24 ene 2024 | 38.86 | 38.87 | 37.11 | 37.11 | 37.11 | 248,300 |
23 ene 2024 | 38.20 | 38.91 | 37.96 | 38.10 | 38.10 | 225,900 |
22 ene 2024 | 37.53 | 38.20 | 37.16 | 37.59 | 37.59 | 299,400 |
19 ene 2024 | 38.35 | 38.35 | 37.10 | 37.13 | 37.13 | 240,300 |
18 ene 2024 | 38.38 | 38.52 | 37.76 | 38.16 | 38.16 | 234,900 |
17 ene 2024 | 36.77 | 37.85 | 36.45 | 37.74 | 37.74 | 265,900 |
16 ene 2024 | 38.03 | 38.03 | 37.17 | 37.72 | 37.72 | 193,200 |
12 ene 2024 | 38.96 | 39.53 | 38.10 | 38.34 | 38.34 | 197,700 |
11 ene 2024 | 38.81 | 38.81 | 37.25 | 38.73 | 38.73 | 357,100 |
10 ene 2024 | 38.77 | 39.10 | 38.15 | 38.73 | 38.73 | 211,200 |
09 ene 2024 | 38.38 | 39.12 | 38.24 | 38.88 | 38.88 | 258,500 |
08 ene 2024 | 38.36 | 39.98 | 38.36 | 39.27 | 39.27 | 277,300 |
05 ene 2024 | 38.12 | 38.75 | 37.26 | 38.36 | 38.36 | 390,400 |
04 ene 2024 | 39.22 | 39.61 | 37.95 | 38.49 | 38.49 | 449,600 |
03 ene 2024 | 41.01 | 41.01 | 39.52 | 39.83 | 39.83 | 381,600 |
02 ene 2024 | 43.99 | 43.99 | 41.65 | 41.98 | 41.98 | 259,900 |
29 dic 2023 | 46.38 | 46.44 | 44.91 | 44.94 | 44.94 | 185,700 |
28 dic 2023 | 46.15 | 46.43 | 45.87 | 46.17 | 46.17 | 168,500 |
*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. |