Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2023 | 33.20 | 33.20 | 32.70 | 32.80 | 32.80 | 1,764 |
03 oct 2023 | 33.75 | 33.75 | 33.15 | 33.15 | 33.15 | 577 |
02 oct 2023 | 33.80 | 33.80 | 33.35 | 33.45 | 33.45 | 873 |
29 sept 2023 | 33.45 | 33.50 | 32.90 | 33.50 | 33.50 | 1,965 |
28 sept 2023 | 33.20 | 33.80 | 32.60 | 33.80 | 33.80 | 3,154 |
27 sept 2023 | 34.00 | 34.00 | 33.20 | 33.20 | 33.20 | 851 |
26 sept 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 239 |
25 sept 2023 | 33.95 | 33.95 | 33.20 | 33.50 | 33.50 | 682 |
22 sept 2023 | 34.40 | 34.60 | 33.35 | 33.35 | 33.35 | 2,469 |
21 sept 2023 | 34.90 | 34.90 | 34.10 | 34.20 | 34.20 | 599 |
20 sept 2023 | 34.25 | 34.80 | 34.25 | 34.55 | 34.55 | 994 |
19 sept 2023 | 33.60 | 34.90 | 33.35 | 34.20 | 34.20 | 21,795 |
18 sept 2023 | 33.50 | 33.50 | 33.20 | 33.20 | 33.20 | 154 |
15 sept 2023 | 34.55 | 34.55 | 33.40 | 33.45 | 33.45 | 757 |
14 sept 2023 | 34.45 | 34.45 | 33.50 | 33.80 | 33.80 | 1,489 |
13 sept 2023 | 33.95 | 34.20 | 33.95 | 34.15 | 34.15 | 471 |
12 sept 2023 | 33.80 | 34.15 | 33.55 | 34.10 | 34.10 | 333 |
11 sept 2023 | 33.95 | 34.10 | 33.50 | 33.60 | 33.60 | 590 |
08 sept 2023 | 33.50 | 33.80 | 33.50 | 33.80 | 33.80 | 1,243 |
07 sept 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 158 |
06 sept 2023 | 33.90 | 33.90 | 33.30 | 33.60 | 33.60 | 635 |
05 sept 2023 | 33.40 | 33.90 | 33.40 | 33.65 | 33.65 | 908 |
04 sept 2023 | 33.35 | 33.50 | 33.20 | 33.50 | 33.50 | 706 |
01 sept 2023 | 33.65 | 33.65 | 33.25 | 33.55 | 33.55 | 264 |
31 ago 2023 | 33.55 | 33.55 | 33.00 | 33.35 | 33.35 | 2,195 |
30 ago 2023 | 34.10 | 34.10 | 33.40 | 33.65 | 33.65 | 1,019 |
29 ago 2023 | 33.90 | 33.90 | 33.15 | 33.60 | 33.60 | 3,097 |
28 ago 2023 | 34.85 | 34.85 | 33.45 | 34.00 | 34.00 | 3,857 |
25 ago 2023 | 34.65 | 34.80 | 34.65 | 34.65 | 34.65 | 2,459 |
24 ago 2023 | 32.80 | 34.75 | 32.80 | 34.45 | 34.45 | 3,345 |
23 ago 2023 | 33.55 | 33.55 | 32.20 | 32.20 | 32.20 | 4,031 |
22 ago 2023 | 33.20 | 34.00 | 33.20 | 33.60 | 33.60 | 1,688 |
21 ago 2023 | 32.95 | 33.00 | 32.55 | 32.85 | 32.85 | 1,669 |
18 ago 2023 | 33.00 | 35.15 | 33.00 | 33.35 | 33.35 | 3,797 |
17 ago 2023 | 33.10 | 33.35 | 32.65 | 32.65 | 32.65 | 710 |
16 ago 2023 | 34.65 | 34.65 | 33.25 | 33.30 | 33.30 | 3,598 |
15 ago 2023 | 36.35 | 36.35 | 35.25 | 35.25 | 35.25 | 705 |
14 ago 2023 | 35.25 | 36.35 | 35.20 | 36.35 | 36.35 | 6,014 |
11 ago 2023 | 33.50 | 34.80 | 33.20 | 34.70 | 34.70 | 3,074 |
10 ago 2023 | 33.00 | 33.80 | 32.90 | 33.15 | 33.15 | 2,309 |
09 ago 2023 | 33.40 | 34.00 | 33.00 | 33.00 | 33.00 | 1,711 |
08 ago 2023 | 34.05 | 34.20 | 32.90 | 33.20 | 33.20 | 10,846 |
07 ago 2023 | - | - | - | - | - | - |
04 ago 2023 | 34.25 | 34.55 | 34.10 | 34.45 | 34.45 | 1,251 |
03 ago 2023 | 34.40 | 34.50 | 34.05 | 34.25 | 34.25 | 737 |
02 ago 2023 | 33.55 | 34.70 | 33.55 | 34.15 | 34.15 | 1,255 |
01 ago 2023 | 34.90 | 34.95 | 33.80 | 34.40 | 34.40 | 3,368 |
31 jul 2023 | 35.00 | 35.30 | 34.80 | 35.00 | 35.00 | 12,420 |
28 jul 2023 | 35.10 | 35.10 | 34.95 | 34.95 | 34.95 | 41 |
27 jul 2023 | 34.60 | 34.95 | 34.60 | 34.75 | 34.75 | 2,426 |
26 jul 2023 | 34.90 | 34.90 | 34.55 | 34.55 | 34.55 | 535 |
25 jul 2023 | 35.15 | 35.15 | 34.60 | 34.60 | 34.60 | 2,619 |
24 jul 2023 | 34.95 | 35.40 | 34.90 | 35.10 | 35.10 | 2,106 |
21 jul 2023 | 35.25 | 35.25 | 34.60 | 34.60 | 34.60 | 2,181 |
20 jul 2023 | 34.95 | 35.20 | 34.90 | 35.00 | 35.00 | 882 |
19 jul 2023 | 35.20 | 35.20 | 34.90 | 35.00 | 35.00 | 457 |
18 jul 2023 | 35.50 | 35.50 | 34.95 | 35.00 | 35.00 | 904 |
17 jul 2023 | 35.70 | 36.50 | 35.00 | 35.20 | 35.20 | 2,428 |
14 jul 2023 | 35.00 | 35.10 | 34.85 | 35.00 | 35.00 | 2,085 |
13 jul 2023 | 35.10 | 35.25 | 35.00 | 35.05 | 35.05 | 1,644 |
12 jul 2023 | 35.00 | 35.10 | 34.85 | 35.10 | 35.10 | 825 |
11 jul 2023 | 35.30 | 35.30 | 34.95 | 35.05 | 35.05 | 2,450 |
10 jul 2023 | 35.55 | 35.70 | 35.05 | 35.05 | 35.05 | 4,256 |
07 jul 2023 | 35.80 | 35.90 | 35.30 | 35.40 | 35.40 | - |
06 jul 2023 | 35.70 | 36.05 | 35.70 | 35.90 | 35.90 | 608 |
05 jul 2023 | 35.75 | 36.00 | 35.70 | 35.85 | 35.85 | 1,549 |
04 jul 2023 | 35.95 | 36.00 | 35.80 | 36.00 | 36.00 | 1,298 |
03 jul 2023 | 35.90 | 36.35 | 35.80 | 36.00 | 36.00 | 5,383 |
30 jun 2023 | 36.15 | 36.15 | 35.60 | 35.80 | 35.80 | 7,035 |
29 jun 2023 | 36.20 | 36.45 | 35.35 | 35.75 | 35.75 | 4,544 |
28 jun 2023 | 36.55 | 36.55 | 35.80 | 35.90 | 35.90 | 8,158 |
27 jun 2023 | 36.55 | 36.55 | 36.05 | 36.15 | 36.15 | 1,547 |
26 jun 2023 | 36.55 | 36.80 | 35.95 | 36.10 | 36.10 | 2,409 |
23 jun 2023 | 36.80 | 36.80 | 36.25 | 36.50 | 36.50 | 3,086 |
22 jun 2023 | 37.65 | 37.65 | 36.55 | 36.55 | 36.55 | 4,148 |
21 jun 2023 | 36.95 | 37.55 | 36.95 | 37.15 | 37.15 | 852 |
20 jun 2023 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | 1,259 |
19 jun 2023 | 38.65 | 38.65 | 37.35 | 37.45 | 37.45 | 3,038 |
16 jun 2023 | 38.60 | 38.75 | 38.35 | 38.40 | 38.40 | 1,501 |
15 jun 2023 | 38.80 | 38.80 | 38.25 | 38.35 | 38.35 | 807 |
14 jun 2023 | 37.70 | 38.55 | 37.70 | 38.45 | 38.45 | 1,448 |
13 jun 2023 | 37.65 | 38.25 | 37.65 | 38.10 | 38.10 | 2,050 |
12 jun 2023 | - | - | - | - | - | - |
09 jun 2023 | 37.00 | 37.25 | 36.85 | 37.00 | 37.00 | 1,187 |
08 jun 2023 | 37.00 | 37.25 | 36.45 | 36.75 | 36.75 | 2,486 |
07 jun 2023 | 36.45 | 37.05 | 36.45 | 37.00 | 37.00 | 1,787 |
06 jun 2023 | 36.20 | 36.70 | 36.15 | 36.20 | 36.20 | 2,861 |
05 jun 2023 | 36.90 | 36.95 | 36.60 | 36.60 | 36.60 | 715 |
02 jun 2023 | 36.45 | 36.95 | 35.50 | 36.70 | 36.70 | 4,348 |
01 jun 2023 | - | - | - | - | - | - |
31 may 2023 | 35.80 | 35.95 | 35.50 | 35.95 | 35.95 | 3,731 |
30 may 2023 | 36.55 | 36.60 | 35.90 | 36.15 | 36.15 | 3,352 |
29 may 2023 | 36.90 | 36.90 | 36.70 | 36.70 | 36.70 | 1,803 |
26 may 2023 | 36.50 | 37.30 | 36.35 | 37.25 | 37.25 | 4,469 |
25 may 2023 | 36.05 | 36.35 | 35.80 | 36.25 | 36.25 | 3,973 |
24 may 2023 | 37.70 | 37.75 | 36.30 | 36.30 | 36.30 | 4,311 |
23 may 2023 | - | - | - | - | - | - |
22 may 2023 | 37.10 | 37.60 | 37.10 | 37.50 | 37.50 | 2,690 |
19 may 2023 | 37.35 | 37.50 | 37.20 | 37.35 | 37.35 | 3,283 |
18 may 2023 | 37.20 | 37.50 | 37.05 | 37.25 | 37.25 | 2,678 |
*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. |