Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 34.00 | 34.53 | 33.85 | 34.17 | 34.17 | 54,687 |
10 may 2024 | 33.77 | 34.25 | 33.77 | 34.00 | 34.00 | 291,500 |
09 may 2024 | 32.39 | 34.42 | 32.02 | 33.71 | 33.71 | 326,900 |
08 may 2024 | 28.55 | 32.36 | 27.50 | 32.25 | 32.25 | 486,800 |
07 may 2024 | 28.66 | 28.87 | 28.40 | 28.48 | 28.48 | 132,100 |
06 may 2024 | 27.85 | 28.56 | 27.85 | 28.46 | 28.46 | 114,800 |
03 may 2024 | 27.41 | 27.88 | 27.27 | 27.70 | 27.70 | 140,300 |
02 may 2024 | 26.47 | 27.07 | 26.29 | 27.00 | 27.00 | 108,000 |
01 may 2024 | 26.24 | 26.84 | 26.01 | 26.31 | 26.31 | 92,000 |
30 abr 2024 | 26.66 | 26.83 | 26.30 | 26.31 | 26.31 | 145,000 |
29 abr 2024 | 27.28 | 27.31 | 26.84 | 27.02 | 27.02 | 95,700 |
26 abr 2024 | 25.93 | 27.08 | 25.89 | 27.08 | 27.08 | 99,500 |
25 abr 2024 | 26.10 | 26.15 | 25.48 | 26.12 | 26.12 | 95,500 |
24 abr 2024 | 25.93 | 26.15 | 25.65 | 26.11 | 26.11 | 96,100 |
23 abr 2024 | 24.85 | 26.18 | 24.85 | 26.14 | 26.14 | 118,400 |
22 abr 2024 | 25.28 | 25.42 | 24.88 | 25.10 | 25.10 | 90,500 |
19 abr 2024 | 24.91 | 25.62 | 24.91 | 25.30 | 25.30 | 124,200 |
18 abr 2024 | 24.84 | 25.54 | 24.84 | 25.04 | 25.04 | 116,200 |
17 abr 2024 | 24.94 | 25.06 | 24.33 | 24.78 | 24.78 | 103,000 |
16 abr 2024 | 24.94 | 25.00 | 24.48 | 24.89 | 24.89 | 81,200 |
15 abr 2024 | 25.86 | 25.88 | 25.01 | 25.13 | 25.13 | 59,100 |
12 abr 2024 | 26.35 | 26.35 | 25.55 | 25.58 | 25.58 | 93,300 |
11 abr 2024 | 26.38 | 26.39 | 25.96 | 26.38 | 26.38 | 70,300 |
10 abr 2024 | 25.96 | 26.44 | 25.59 | 26.21 | 26.21 | 111,100 |
09 abr 2024 | 26.92 | 27.29 | 26.53 | 26.54 | 26.54 | 61,700 |
08 abr 2024 | 27.33 | 27.37 | 26.70 | 26.70 | 26.70 | 70,900 |
05 abr 2024 | 27.15 | 27.47 | 27.07 | 27.09 | 27.09 | 73,900 |
04 abr 2024 | 27.53 | 27.70 | 27.01 | 27.10 | 27.10 | 73,000 |
03 abr 2024 | 26.70 | 27.42 | 26.59 | 27.26 | 27.26 | 88,400 |
02 abr 2024 | 26.87 | 27.10 | 26.48 | 26.67 | 26.67 | 125,800 |
01 abr 2024 | 27.32 | 27.32 | 26.78 | 27.07 | 27.07 | 90,400 |
28 mar 2024 | 26.96 | 27.38 | 26.92 | 27.20 | 27.20 | 119,900 |
27 mar 2024 | 26.21 | 26.78 | 26.21 | 26.78 | 26.78 | 79,200 |
26 mar 2024 | 26.40 | 26.46 | 25.99 | 26.02 | 26.02 | 97,400 |
25 mar 2024 | 25.99 | 26.60 | 25.90 | 26.33 | 26.33 | 78,500 |
22 mar 2024 | 26.88 | 26.91 | 25.99 | 26.02 | 26.02 | 111,700 |
21 mar 2024 | 26.85 | 27.42 | 26.78 | 26.82 | 26.82 | 176,500 |
20 mar 2024 | 26.10 | 27.09 | 25.86 | 26.86 | 26.86 | 106,800 |
19 mar 2024 | 25.65 | 26.28 | 25.42 | 26.19 | 26.19 | 122,300 |
18 mar 2024 | 25.67 | 26.03 | 25.42 | 25.66 | 25.66 | 83,200 |
15 mar 2024 | 25.70 | 26.28 | 25.65 | 25.75 | 25.75 | 280,500 |
14 mar 2024 | 25.83 | 26.00 | 25.53 | 25.76 | 25.76 | 75,900 |
13 mar 2024 | 26.00 | 26.30 | 25.47 | 25.65 | 25.65 | 116,700 |
12 mar 2024 | 25.49 | 25.98 | 25.39 | 25.80 | 25.80 | 95,100 |
11 mar 2024 | 25.44 | 25.75 | 25.32 | 25.66 | 25.66 | 72,500 |
08 mar 2024 | 26.01 | 26.08 | 24.81 | 25.63 | 25.63 | 126,600 |
07 mar 2024 | 26.09 | 26.54 | 26.03 | 26.04 | 26.04 | 90,400 |
06 mar 2024 | 26.51 | 27.05 | 24.89 | 26.04 | 26.04 | 198,100 |
05 mar 2024 | 27.35 | 27.67 | 27.10 | 27.30 | 27.30 | 69,900 |
04 mar 2024 | 27.30 | 27.46 | 27.16 | 27.32 | 27.32 | 78,600 |
01 mar 2024 | 27.07 | 27.61 | 27.07 | 27.27 | 27.27 | 65,900 |
29 feb 2024 | 27.39 | 27.65 | 26.65 | 26.95 | 26.95 | 117,700 |
28 feb 2024 | 27.34 | 27.50 | 27.01 | 27.07 | 27.07 | 63,100 |
27 feb 2024 | 27.69 | 27.80 | 27.36 | 27.46 | 27.46 | 168,200 |
26 feb 2024 | 27.15 | 27.63 | 27.04 | 27.44 | 27.44 | 64,400 |
23 feb 2024 | 27.19 | 27.54 | 27.04 | 27.32 | 27.32 | 59,900 |
22 feb 2024 | 27.35 | 27.67 | 27.12 | 27.36 | 27.36 | 85,700 |
21 feb 2024 | 27.18 | 27.78 | 27.18 | 27.50 | 27.50 | 75,700 |
20 feb 2024 | 26.94 | 27.24 | 26.94 | 27.15 | 27.15 | 100,600 |
16 feb 2024 | 27.70 | 27.76 | 27.24 | 27.26 | 27.26 | 84,800 |
15 feb 2024 | 26.81 | 28.01 | 26.81 | 27.78 | 27.78 | 114,800 |
14 feb 2024 | 26.65 | 26.97 | 26.47 | 26.66 | 26.66 | 130,700 |
13 feb 2024 | 27.02 | 27.27 | 26.23 | 26.29 | 26.29 | 161,100 |
12 feb 2024 | 27.05 | 27.82 | 27.00 | 27.41 | 27.41 | 94,100 |
09 feb 2024 | 26.84 | 26.96 | 26.47 | 26.81 | 26.81 | 71,600 |
08 feb 2024 | 26.14 | 26.74 | 25.89 | 26.69 | 26.69 | 80,400 |
07 feb 2024 | 26.06 | 26.20 | 25.85 | 26.03 | 26.03 | 76,100 |
06 feb 2024 | 26.03 | 26.26 | 25.85 | 26.02 | 26.02 | 88,600 |
05 feb 2024 | 25.68 | 26.11 | 25.47 | 25.90 | 25.90 | 99,800 |
02 feb 2024 | 26.51 | 26.75 | 26.00 | 26.05 | 26.05 | 111,000 |
01 feb 2024 | 26.61 | 27.04 | 26.61 | 26.85 | 26.85 | 175,700 |
31 ene 2024 | 27.33 | 27.33 | 26.22 | 26.38 | 26.38 | 120,500 |
30 ene 2024 | 27.01 | 27.31 | 26.94 | 27.15 | 27.15 | 128,100 |
29 ene 2024 | 27.37 | 27.51 | 26.97 | 27.41 | 27.41 | 87,500 |
26 ene 2024 | 27.29 | 27.62 | 26.07 | 27.48 | 27.48 | 74,300 |
25 ene 2024 | 27.46 | 27.46 | 26.67 | 27.11 | 27.11 | 122,300 |
24 ene 2024 | 26.89 | 26.95 | 26.57 | 26.84 | 26.84 | 117,900 |
23 ene 2024 | 26.51 | 26.82 | 26.35 | 26.48 | 26.48 | 126,600 |
22 ene 2024 | 26.08 | 26.57 | 26.08 | 26.29 | 26.29 | 127,000 |
19 ene 2024 | 26.14 | 26.14 | 25.57 | 25.77 | 25.77 | 84,000 |
18 ene 2024 | 25.89 | 25.96 | 25.50 | 25.89 | 25.89 | 63,000 |
17 ene 2024 | 25.37 | 25.80 | 25.37 | 25.70 | 25.70 | 98,900 |
16 ene 2024 | 26.10 | 26.32 | 25.66 | 25.74 | 25.74 | 136,000 |
12 ene 2024 | 26.85 | 27.03 | 26.29 | 26.34 | 26.34 | 70,900 |
11 ene 2024 | 26.05 | 26.73 | 25.82 | 26.21 | 26.21 | 103,300 |
10 ene 2024 | 26.25 | 26.61 | 25.78 | 26.00 | 26.00 | 111,800 |
09 ene 2024 | 27.09 | 27.24 | 26.35 | 26.38 | 26.38 | 179,600 |
08 ene 2024 | 27.29 | 27.54 | 26.79 | 27.33 | 27.33 | 121,200 |
05 ene 2024 | 27.20 | 27.91 | 27.20 | 27.62 | 27.62 | 94,600 |
04 ene 2024 | 28.09 | 28.09 | 27.20 | 27.26 | 27.26 | 92,400 |
03 ene 2024 | 28.25 | 28.39 | 27.68 | 27.70 | 27.70 | 108,500 |
02 ene 2024 | 28.25 | 28.65 | 28.00 | 28.18 | 28.18 | 107,100 |
29 dic 2023 | 28.90 | 29.16 | 28.23 | 28.27 | 28.27 | 104,600 |
28 dic 2023 | 29.07 | 29.27 | 28.70 | 28.80 | 28.80 | 62,800 |
27 dic 2023 | 29.18 | 29.50 | 29.07 | 29.30 | 29.30 | 63,200 |
26 dic 2023 | 28.57 | 29.11 | 28.43 | 29.01 | 29.01 | 46,000 |
22 dic 2023 | 28.42 | 28.42 | 27.87 | 28.27 | 28.27 | 52,800 |
21 dic 2023 | 27.55 | 28.12 | 27.55 | 28.10 | 28.10 | 66,800 |
20 dic 2023 | 27.75 | 28.44 | 27.43 | 27.48 | 27.48 | 89,200 |
19 dic 2023 | 27.14 | 27.70 | 27.14 | 27.50 | 27.50 | 109,400 |
*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. |