Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 31.20 | 31.81 | 31.17 | 31.28 | 31.28 | 322,700 |
10 may 2024 | 32.01 | 32.24 | 30.80 | 30.87 | 30.87 | 364,600 |
09 may 2024 | 31.33 | 32.00 | 31.24 | 31.99 | 31.99 | 322,000 |
08 may 2024 | 31.11 | 31.47 | 31.06 | 31.31 | 31.31 | 402,200 |
07 may 2024 | 31.51 | 31.77 | 31.38 | 31.46 | 31.46 | 230,400 |
06 may 2024 | 31.43 | 31.86 | 31.19 | 31.53 | 31.53 | 364,600 |
03 may 2024 | 31.33 | 31.51 | 30.68 | 31.25 | 31.25 | 599,400 |
02 may 2024 | 30.88 | 30.96 | 30.25 | 30.78 | 30.78 | 417,700 |
01 may 2024 | 30.27 | 31.38 | 30.27 | 30.52 | 30.52 | 487,100 |
30 abr 2024 | 30.64 | 31.17 | 30.25 | 30.28 | 30.28 | 718,400 |
29 abr 2024 | 31.00 | 31.40 | 30.69 | 30.82 | 30.82 | 368,600 |
26 abr 2024 | 30.30 | 31.00 | 30.29 | 30.93 | 30.93 | 399,800 |
25 abr 2024 | 30.20 | 30.57 | 29.71 | 30.20 | 30.20 | 358,700 |
24 abr 2024 | 30.39 | 31.06 | 30.23 | 31.04 | 31.04 | 670,300 |
23 abr 2024 | 29.31 | 30.51 | 29.18 | 30.35 | 30.35 | 583,900 |
22 abr 2024 | 29.44 | 29.58 | 28.85 | 29.16 | 29.16 | 528,400 |
19 abr 2024 | 28.99 | 29.66 | 28.92 | 29.14 | 29.14 | 471,200 |
18 abr 2024 | 29.18 | 29.49 | 28.88 | 29.09 | 29.09 | 470,500 |
17 abr 2024 | 29.39 | 29.62 | 29.01 | 29.13 | 29.13 | 465,700 |
16 abr 2024 | 29.01 | 29.56 | 28.52 | 29.26 | 29.26 | 705,600 |
15 abr 2024 | 30.31 | 30.57 | 29.16 | 29.34 | 29.34 | 837,300 |
12 abr 2024 | 30.50 | 30.73 | 30.12 | 30.26 | 30.26 | 557,500 |
11 abr 2024 | 31.30 | 31.39 | 30.71 | 30.87 | 30.87 | 549,800 |
10 abr 2024 | 32.28 | 32.29 | 31.00 | 31.21 | 31.21 | 574,400 |
09 abr 2024 | 31.73 | 33.21 | 31.43 | 33.05 | 33.05 | 840,400 |
08 abr 2024 | 30.72 | 31.80 | 30.71 | 31.71 | 31.71 | 494,500 |
05 abr 2024 | 30.87 | 31.09 | 30.40 | 30.54 | 30.54 | 463,000 |
04 abr 2024 | 31.30 | 32.18 | 31.08 | 31.10 | 31.10 | 562,300 |
03 abr 2024 | 30.79 | 31.69 | 30.78 | 31.02 | 31.02 | 660,500 |
02 abr 2024 | 32.02 | 32.02 | 31.01 | 31.13 | 31.13 | 788,600 |
01 abr 2024 | 33.08 | 33.34 | 31.94 | 32.47 | 32.47 | 746,700 |
28 mar 2024 | 35.00 | 36.48 | 31.92 | 33.15 | 33.15 | 2,960,800 |
27 mar 2024 | 31.19 | 31.44 | 30.51 | 31.09 | 31.09 | 967,800 |
26 mar 2024 | 31.52 | 32.11 | 30.85 | 30.94 | 30.94 | 586,200 |
25 mar 2024 | 31.16 | 31.22 | 30.72 | 30.89 | 30.89 | 432,000 |
22 mar 2024 | 31.41 | 31.65 | 30.91 | 30.94 | 30.94 | 265,300 |
21 mar 2024 | 31.95 | 31.99 | 31.42 | 31.60 | 31.60 | 494,000 |
20 mar 2024 | 30.99 | 32.21 | 30.86 | 31.47 | 31.47 | 589,700 |
19 mar 2024 | 30.92 | 31.36 | 30.92 | 31.07 | 31.07 | 319,500 |
18 mar 2024 | 30.67 | 31.48 | 30.36 | 31.00 | 31.00 | 624,700 |
15 mar 2024 | 30.95 | 31.37 | 30.24 | 30.57 | 30.57 | 1,031,000 |
14 mar 2024 | 30.86 | 31.15 | 30.19 | 31.10 | 31.10 | 544,100 |
13 mar 2024 | 30.50 | 31.33 | 30.50 | 30.83 | 30.83 | 313,900 |
12 mar 2024 | 30.65 | 30.89 | 30.33 | 30.64 | 30.64 | 274,300 |
11 mar 2024 | 30.74 | 31.22 | 30.51 | 30.55 | 30.55 | 487,900 |
08 mar 2024 | 31.40 | 31.72 | 30.83 | 30.87 | 30.87 | 348,300 |
07 mar 2024 | 30.70 | 31.15 | 30.62 | 30.95 | 30.95 | 300,500 |
06 mar 2024 | 30.92 | 31.11 | 30.44 | 30.66 | 30.66 | 356,800 |
05 mar 2024 | 30.81 | 30.98 | 30.26 | 30.40 | 30.40 | 321,200 |
04 mar 2024 | 31.49 | 31.63 | 30.96 | 31.13 | 31.13 | 296,300 |
01 mar 2024 | 31.61 | 31.79 | 31.22 | 31.46 | 31.46 | 410,100 |
29 feb 2024 | 32.01 | 32.26 | 31.33 | 31.61 | 31.61 | 451,800 |
28 feb 2024 | 31.45 | 31.78 | 31.34 | 31.58 | 31.58 | 271,900 |
27 feb 2024 | 31.80 | 32.14 | 31.57 | 31.72 | 31.72 | 332,100 |
26 feb 2024 | 30.87 | 31.49 | 30.87 | 31.48 | 31.48 | 269,100 |
23 feb 2024 | 30.47 | 31.02 | 30.43 | 30.78 | 30.78 | 292,600 |
22 feb 2024 | 30.64 | 30.92 | 30.41 | 30.47 | 30.47 | 370,800 |
21 feb 2024 | 31.07 | 31.16 | 30.13 | 30.41 | 30.41 | 365,100 |
20 feb 2024 | 31.58 | 31.88 | 31.38 | 31.49 | 31.49 | 346,900 |
16 feb 2024 | 31.62 | 32.60 | 31.62 | 32.15 | 32.15 | 386,200 |
15 feb 2024 | 31.98 | 32.58 | 31.59 | 32.04 | 32.04 | 538,600 |
14 feb 2024 | 30.78 | 31.62 | 30.61 | 31.52 | 31.52 | 418,500 |
13 feb 2024 | 31.37 | 31.62 | 29.99 | 30.22 | 30.22 | 617,400 |
12 feb 2024 | 31.99 | 32.74 | 31.95 | 32.35 | 32.35 | 740,300 |
09 feb 2024 | 31.10 | 31.94 | 30.98 | 31.91 | 31.91 | 542,900 |
08 feb 2024 | 30.60 | 31.36 | 30.52 | 30.68 | 30.68 | 431,300 |
07 feb 2024 | 30.59 | 31.00 | 30.32 | 30.78 | 30.78 | 333,400 |
06 feb 2024 | 29.59 | 30.68 | 29.46 | 30.57 | 30.57 | 410,700 |
05 feb 2024 | 28.84 | 29.75 | 28.42 | 29.62 | 29.62 | 769,600 |
02 feb 2024 | 29.17 | 29.48 | 28.95 | 29.06 | 29.06 | 384,400 |
01 feb 2024 | 29.79 | 30.15 | 28.91 | 29.51 | 29.51 | 808,500 |
31 ene 2024 | 30.19 | 30.56 | 29.59 | 29.69 | 29.69 | 895,600 |
30 ene 2024 | 30.93 | 31.30 | 30.36 | 30.47 | 30.47 | 463,200 |
29 ene 2024 | 30.08 | 31.17 | 29.85 | 31.14 | 31.14 | 524,000 |
26 ene 2024 | 29.98 | 30.33 | 29.83 | 30.10 | 30.10 | 745,900 |
25 ene 2024 | 29.67 | 29.88 | 29.47 | 29.84 | 29.84 | 508,400 |
24 ene 2024 | 29.75 | 29.87 | 29.21 | 29.25 | 29.25 | 463,600 |
23 ene 2024 | 29.65 | 29.65 | 28.96 | 29.33 | 29.33 | 523,800 |
22 ene 2024 | 28.58 | 29.38 | 28.56 | 29.19 | 29.19 | 572,400 |
19 ene 2024 | 27.58 | 28.46 | 27.17 | 28.44 | 28.44 | 595,400 |
18 ene 2024 | 26.98 | 27.47 | 26.66 | 27.36 | 27.36 | 647,600 |
17 ene 2024 | 26.00 | 26.75 | 25.94 | 26.70 | 26.70 | 883,300 |
16 ene 2024 | 26.77 | 26.94 | 26.25 | 26.45 | 26.45 | 1,065,300 |
12 ene 2024 | 27.49 | 28.14 | 27.09 | 27.13 | 27.13 | 342,200 |
11 ene 2024 | 26.95 | 27.53 | 26.60 | 27.15 | 27.15 | 581,500 |
10 ene 2024 | 26.15 | 27.15 | 26.10 | 26.99 | 26.99 | 422,000 |
09 ene 2024 | 26.33 | 26.55 | 26.04 | 26.28 | 26.28 | 333,600 |
08 ene 2024 | 25.68 | 26.76 | 25.51 | 26.68 | 26.68 | 397,300 |
05 ene 2024 | 25.41 | 25.88 | 25.41 | 25.58 | 25.58 | 283,200 |
04 ene 2024 | 25.50 | 25.81 | 25.18 | 25.66 | 25.66 | 398,000 |
03 ene 2024 | 26.07 | 26.12 | 25.31 | 25.37 | 25.37 | 430,600 |
02 ene 2024 | 26.84 | 26.95 | 26.10 | 26.29 | 26.29 | 507,500 |
29 dic 2023 | 27.33 | 27.58 | 26.98 | 27.03 | 27.03 | 304,300 |
28 dic 2023 | 27.38 | 27.59 | 27.29 | 27.45 | 27.45 | 252,900 |
27 dic 2023 | 27.50 | 27.63 | 27.16 | 27.48 | 27.48 | 332,000 |
26 dic 2023 | 27.42 | 27.81 | 27.32 | 27.48 | 27.48 | 314,100 |
22 dic 2023 | 27.77 | 28.08 | 27.20 | 27.42 | 27.42 | 363,200 |
21 dic 2023 | 27.61 | 27.77 | 27.11 | 27.57 | 27.57 | 440,900 |
20 dic 2023 | 27.89 | 28.44 | 27.27 | 27.29 | 27.29 | 665,700 |
19 dic 2023 | 27.74 | 28.67 | 27.70 | 28.10 | 28.10 | 747,100 |
*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. |