Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 28.60 | 28.67 | 28.53 | 28.59 | 28.59 | 3,200 |
16 may 2024 | 28.76 | 28.82 | 28.53 | 28.56 | 28.56 | 9,600 |
15 may 2024 | 28.55 | 28.84 | 28.42 | 28.84 | 28.84 | 8,100 |
14 may 2024 | 28.22 | 28.42 | 28.22 | 28.42 | 28.42 | 28,700 |
13 may 2024 | 28.02 | 28.15 | 28.02 | 28.12 | 28.12 | 11,000 |
10 may 2024 | 28.13 | 28.13 | 27.84 | 27.90 | 27.90 | 7,000 |
09 may 2024 | 28.01 | 28.02 | 27.83 | 27.97 | 27.97 | 7,700 |
08 may 2024 | 28.15 | 28.15 | 28.00 | 28.07 | 28.07 | 7,100 |
07 may 2024 | 28.49 | 28.53 | 28.34 | 28.37 | 28.37 | 4,900 |
06 may 2024 | 28.05 | 28.39 | 28.05 | 28.39 | 28.39 | 6,700 |
03 may 2024 | 27.90 | 28.04 | 27.70 | 27.83 | 27.83 | 3,500 |
02 may 2024 | 27.17 | 27.46 | 27.17 | 27.46 | 27.46 | 1,300 |
01 may 2024 | 27.13 | 27.61 | 26.88 | 27.00 | 27.00 | 7,500 |
30 abr 2024 | 27.77 | 27.88 | 27.23 | 27.24 | 27.24 | 9,000 |
29 abr 2024 | 27.78 | 27.93 | 27.76 | 27.92 | 27.92 | 5,200 |
26 abr 2024 | 27.25 | 27.63 | 27.25 | 27.59 | 27.59 | 5,800 |
25 abr 2024 | 26.56 | 27.08 | 26.56 | 27.07 | 27.07 | 6,300 |
24 abr 2024 | 27.21 | 27.26 | 26.90 | 26.99 | 26.99 | 6,700 |
23 abr 2024 | 26.59 | 27.04 | 26.56 | 27.01 | 27.01 | 6,700 |
22 abr 2024 | 26.41 | 26.48 | 26.16 | 26.48 | 26.48 | 5,400 |
19 abr 2024 | 26.68 | 26.69 | 26.08 | 26.15 | 26.15 | 7,900 |
18 abr 2024 | 27.02 | 27.46 | 26.75 | 26.77 | 26.77 | 17,300 |
17 abr 2024 | 27.56 | 27.56 | 26.93 | 26.93 | 26.93 | 8,600 |
16 abr 2024 | 27.42 | 27.57 | 27.33 | 27.37 | 27.37 | 8,200 |
15 abr 2024 | 28.50 | 28.50 | 27.48 | 27.48 | 27.48 | 8,300 |
12 abr 2024 | 28.78 | 28.78 | 28.20 | 28.28 | 28.28 | 11,200 |
11 abr 2024 | 28.91 | 29.26 | 28.82 | 29.19 | 29.19 | 9,500 |
10 abr 2024 | 29.00 | 29.08 | 28.75 | 28.89 | 28.89 | 5,400 |
09 abr 2024 | 29.40 | 29.46 | 29.18 | 29.46 | 29.46 | 4,600 |
08 abr 2024 | 29.34 | 29.34 | 29.19 | 29.27 | 29.27 | 7,500 |
05 abr 2024 | 29.22 | 29.40 | 29.15 | 29.30 | 29.30 | 8,300 |
04 abr 2024 | 29.93 | 29.99 | 29.14 | 29.14 | 29.14 | 4,600 |
03 abr 2024 | 29.37 | 29.67 | 29.36 | 29.60 | 29.60 | 16,900 |
02 abr 2024 | 29.76 | 29.76 | 29.48 | 29.70 | 29.70 | 19,900 |
01 abr 2024 | 30.43 | 30.58 | 30.25 | 30.37 | 30.37 | 8,800 |
28 mar 2024 | 30.42 | 30.63 | 30.39 | 30.43 | 30.43 | 15,600 |
27 mar 2024 | 30.47 | 30.50 | 30.11 | 30.46 | 30.46 | 16,200 |
26 mar 2024 | 30.71 | 30.74 | 30.38 | 30.38 | 30.38 | 22,400 |
25 mar 2024 | 30.74 | 30.95 | 30.69 | 30.84 | 30.84 | 8,800 |
22 mar 2024 | 31.05 | 31.08 | 30.82 | 31.00 | 31.00 | 8,600 |
21 mar 2024 | 31.61 | 31.61 | 31.04 | 31.04 | 31.04 | 12,000 |
20 mar 2024 | 30.98 | 31.32 | 30.65 | 31.32 | 31.32 | 6,800 |
19 mar 2024 | 30.60 | 30.86 | 30.30 | 30.80 | 30.80 | 11,500 |
18 mar 2024 | 31.09 | 31.18 | 30.87 | 31.00 | 31.00 | 11,500 |
15 mar 2024 | 30.46 | 30.73 | 30.37 | 30.57 | 30.57 | 17,000 |
14 mar 2024 | 31.42 | 31.42 | 30.56 | 30.75 | 30.75 | 11,500 |
13 mar 2024 | 31.55 | 31.55 | 31.26 | 31.27 | 31.27 | 16,000 |
12 mar 2024 | 31.29 | 31.55 | 31.00 | 31.55 | 31.55 | 15,600 |
11 mar 2024 | 31.12 | 31.20 | 30.89 | 31.06 | 31.06 | 24,400 |
08 mar 2024 | 32.16 | 32.68 | 31.55 | 31.65 | 31.65 | 35,600 |
07 mar 2024 | 31.77 | 33.00 | 31.63 | 32.15 | 32.15 | 477,000 |
06 mar 2024 | 31.56 | 31.92 | 31.25 | 31.43 | 31.43 | 57,700 |
05 mar 2024 | 31.64 | 31.64 | 30.76 | 31.00 | 31.00 | 13,700 |
04 mar 2024 | 32.19 | 32.20 | 31.96 | 31.96 | 31.96 | 33,900 |
01 mar 2024 | 31.54 | 32.00 | 31.37 | 31.93 | 31.93 | 10,500 |
29 feb 2024 | 31.14 | 31.58 | 31.01 | 31.58 | 31.58 | 10,900 |
28 feb 2024 | 31.26 | 31.35 | 31.01 | 31.01 | 31.01 | 2,900 |
27 feb 2024 | 31.35 | 31.41 | 31.14 | 31.40 | 31.40 | 11,700 |
26 feb 2024 | 30.15 | 30.89 | 30.15 | 30.89 | 30.89 | 3,200 |
23 feb 2024 | 30.01 | 30.01 | 29.75 | 29.85 | 29.85 | 1,000 |
22 feb 2024 | 29.78 | 29.89 | 29.64 | 29.83 | 29.83 | 7,100 |
21 feb 2024 | 28.74 | 28.74 | 28.50 | 28.62 | 28.62 | 6,100 |
20 feb 2024 | 29.68 | 29.68 | 29.00 | 29.33 | 29.33 | 7,500 |
16 feb 2024 | 30.00 | 30.00 | 29.60 | 29.67 | 29.67 | 2,700 |
15 feb 2024 | 29.93 | 29.93 | 29.60 | 29.90 | 29.90 | 11,200 |
14 feb 2024 | 28.79 | 29.10 | 28.74 | 29.00 | 29.00 | 16,700 |
13 feb 2024 | 28.30 | 28.43 | 28.14 | 28.14 | 28.14 | 9,400 |
12 feb 2024 | 29.09 | 29.45 | 29.09 | 29.11 | 29.11 | 7,100 |
09 feb 2024 | 28.39 | 28.83 | 28.33 | 28.80 | 28.80 | 4,600 |
08 feb 2024 | 27.64 | 28.09 | 27.62 | 27.98 | 27.98 | 7,000 |
07 feb 2024 | 27.49 | 27.67 | 27.40 | 27.61 | 27.61 | 6,700 |
06 feb 2024 | 27.31 | 27.33 | 27.21 | 27.33 | 27.33 | 1,300 |
05 feb 2024 | 27.37 | 27.37 | 27.01 | 27.18 | 27.18 | 2,300 |
02 feb 2024 | 27.20 | 27.40 | 27.09 | 27.40 | 27.40 | 1,800 |
01 feb 2024 | 26.90 | 26.91 | 26.60 | 26.91 | 26.91 | 1,400 |
31 ene 2024 | 26.91 | 27.01 | 26.62 | 26.62 | 26.62 | 2,300 |
30 ene 2024 | 27.73 | 27.73 | 27.32 | 27.32 | 27.32 | 2,500 |
29 ene 2024 | 27.20 | 27.72 | 27.12 | 27.72 | 27.72 | 1,900 |
26 ene 2024 | 27.25 | 27.35 | 27.07 | 27.07 | 27.07 | 3,800 |
25 ene 2024 | 27.69 | 27.69 | 27.35 | 27.47 | 27.47 | 2,400 |
24 ene 2024 | 27.75 | 27.88 | 27.32 | 27.32 | 27.32 | 9,800 |
23 ene 2024 | 27.30 | 27.38 | 27.13 | 27.32 | 27.32 | 4,900 |
22 ene 2024 | 27.23 | 27.44 | 27.16 | 27.22 | 27.22 | 6,400 |
19 ene 2024 | 26.45 | 26.78 | 26.24 | 26.78 | 26.78 | 4,000 |
18 ene 2024 | 26.38 | 26.38 | 26.17 | 26.22 | 26.22 | 2,000 |
17 ene 2024 | 26.07 | 26.07 | 25.74 | 26.00 | 26.00 | 3,600 |
16 ene 2024 | 26.39 | 26.39 | 26.11 | 26.23 | 26.23 | 8,600 |
12 ene 2024 | 26.58 | 26.67 | 26.55 | 26.55 | 26.55 | 8,800 |
11 ene 2024 | 26.90 | 26.90 | 26.29 | 26.72 | 26.72 | 3,800 |
10 ene 2024 | 26.77 | 26.96 | 26.65 | 26.86 | 26.86 | 5,500 |
09 ene 2024 | 26.39 | 26.77 | 26.39 | 26.55 | 26.55 | 8,600 |
08 ene 2024 | 26.14 | 26.62 | 26.14 | 26.52 | 26.52 | 2,400 |
05 ene 2024 | 25.80 | 25.93 | 25.65 | 25.77 | 25.77 | 6,800 |
04 ene 2024 | 25.97 | 26.05 | 25.92 | 25.92 | 25.92 | 3,200 |
03 ene 2024 | 26.17 | 26.17 | 25.82 | 25.82 | 25.82 | 1,600 |
02 ene 2024 | 27.01 | 27.01 | 26.45 | 26.53 | 26.53 | 3,300 |
29 dic 2023 | 27.75 | 27.75 | 27.13 | 27.32 | 27.32 | 23,100 |
28 dic 2023 | 27.60 | 27.80 | 27.60 | 27.78 | 27.78 | 18,800 |
27 dic 2023 | 27.58 | 27.70 | 27.49 | 27.58 | 27.58 | 8,600 |
26 dic 2023 | 27.33 | 27.59 | 27.32 | 27.54 | 27.54 | 12,000 |
*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. |