Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 39,962.00 | 40,095.00 | 39,931.00 | 40,030.00 | 40,030.00 | 189 |
09 may 2024 | 39,557.00 | 39,958.00 | 39,476.00 | 39,919.00 | 39,919.00 | 189 |
08 may 2024 | 39,384.00 | 39,607.00 | 39,325.00 | 39,574.00 | 39,574.00 | 111 |
07 may 2024 | 39,387.00 | 39,498.00 | 39,355.00 | 39,404.00 | 39,404.00 | 95 |
06 may 2024 | 39,240.00 | 39,380.00 | 39,219.00 | 39,377.00 | 39,377.00 | 129 |
03 may 2024 | 39,050.00 | 39,333.00 | 38,970.00 | 39,211.00 | 39,211.00 | 224 |
02 may 2024 | 38,560.00 | 38,980.00 | 38,420.00 | 38,761.00 | 38,761.00 | 166 |
01 may 2024 | 38,367.00 | 38,897.00 | 38,245.00 | 38,446.00 | 38,446.00 | 173 |
30 abr 2024 | 38,912.00 | 38,927.00 | 38,329.00 | 38,371.00 | 38,371.00 | 84 |
29 abr 2024 | 38,918.00 | 38,964.00 | 38,784.00 | 38,941.00 | 38,941.00 | 137 |
26 abr 2024 | 38,717.00 | 38,897.00 | 38,666.00 | 38,821.00 | 38,821.00 | 100 |
25 abr 2024 | 38,955.00 | 38,990.00 | 38,329.00 | 38,661.00 | 38,661.00 | 160 |
24 abr 2024 | 39,124.00 | 39,175.00 | 38,920.00 | 39,058.00 | 39,058.00 | 70 |
23 abr 2024 | 38,885.00 | 39,127.00 | 38,873.00 | 39,104.00 | 39,104.00 | 58 |
22 abr 2024 | 38,684.00 | 39,051.00 | 38,581.00 | 38,848.00 | 38,848.00 | 95 |
19 abr 2024 | 38,320.00 | 38,700.00 | 37,880.00 | 38,579.00 | 38,579.00 | 223 |
18 abr 2024 | 38,383.00 | 38,688.00 | 38,295.00 | 38,381.00 | 38,381.00 | 73 |
17 abr 2024 | 38,525.00 | 38,625.00 | 38,263.00 | 38,369.00 | 38,369.00 | 100 |
16 abr 2024 | 38,388.00 | 38,644.00 | 38,262.00 | 38,426.00 | 38,426.00 | 152 |
15 abr 2024 | 38,620.00 | 39,000.00 | 38,320.00 | 38,385.00 | 38,385.00 | 117 |
12 abr 2024 | 39,146.00 | 39,213.00 | 38,530.00 | 38,625.00 | 38,625.00 | 143 |
11 abr 2024 | 39,085.00 | 39,256.00 | 38,870.00 | 39,122.00 | 39,122.00 | 92 |
10 abr 2024 | 39,607.00 | 39,709.00 | 39,000.00 | 39,152.00 | 39,152.00 | 115 |
09 abr 2024 | 39,590.00 | 39,665.00 | 39,295.00 | 39,589.00 | 39,589.00 | 100 |
08 abr 2024 | 39,589.00 | 39,700.00 | 39,567.00 | 39,610.00 | 39,610.00 | 63 |
05 abr 2024 | 39,355.00 | 39,688.00 | 39,279.00 | 39,612.00 | 39,612.00 | 64 |
04 abr 2024 | 39,973.00 | 40,078.00 | 39,278.00 | 39,305.00 | 39,305.00 | 58 |
03 abr 2024 | 39,840.00 | 39,999.00 | 39,833.00 | 39,873.00 | 39,873.00 | 52 |
02 abr 2024 | 40,140.00 | 40,173.00 | 39,777.00 | 39,898.00 | 39,898.00 | 63 |
01 abr 2024 | 40,624.00 | 40,702.00 | 40,150.00 | 40,282.00 | 40,282.00 | 79 |
28 mar 2024 | 40,520.00 | 40,606.00 | 40,490.00 | 40,558.00 | 40,558.00 | 26 |
27 mar 2024 | 40,206.00 | 40,542.00 | 40,206.00 | 40,523.00 | 40,523.00 | 35 |
26 mar 2024 | 40,109.00 | 40,172.00 | 40,058.00 | 40,058.00 | 40,058.00 | 17 |
25 mar 2024 | 40,198.00 | 40,198.00 | 40,060.00 | 40,070.00 | 40,070.00 | 27 |
22 mar 2024 | 40,625.00 | 40,628.00 | 40,238.00 | 40,238.00 | 40,238.00 | 44 |
21 mar 2024 | 40,377.00 | 40,673.00 | 40,363.00 | 40,578.00 | 40,578.00 | 133 |
20 mar 2024 | 39,932.00 | 40,335.00 | 39,932.00 | 40,301.00 | 40,301.00 | 40 |
19 mar 2024 | 39,814.00 | 39,906.00 | 39,814.00 | 39,906.00 | 39,906.00 | 43 |
18 mar 2024 | 39,642.00 | 39,673.00 | 39,596.00 | 39,596.00 | 39,596.00 | 91 |
15 mar 2024 | 39,546.00 | 39,546.00 | 39,474.00 | 39,474.00 | 39,474.00 | 3 |
14 mar 2024 | 39,949.00 | 39,995.00 | 39,596.00 | 39,652.00 | 39,652.00 | 20 |
13 mar 2024 | 39,740.00 | 39,830.00 | 39,740.00 | 39,793.00 | 39,793.00 | 9 |
12 mar 2024 | 39,823.00 | 39,823.00 | 39,753.00 | 39,753.00 | 39,753.00 | 1 |
11 mar 2024 | 39,333.00 | 39,508.00 | 39,228.00 | 39,508.00 | 39,508.00 | 4 |
08 mar 2024 | 39,460.00 | 39,460.00 | 39,460.00 | 39,460.00 | 39,460.00 | - |
07 mar 2024 | 39,374.00 | 39,511.00 | 39,374.00 | 39,511.00 | 39,511.00 | 1 |
06 mar 2024 | 39,388.00 | 39,399.00 | 39,151.00 | 39,151.00 | 39,151.00 | 4 |
05 mar 2024 | 39,499.00 | 39,499.00 | 39,089.00 | 39,089.00 | 39,089.00 | 1 |
04 mar 2024 | 39,495.00 | 39,495.00 | 39,495.00 | 39,495.00 | 39,495.00 | - |
01 mar 2024 | 39,605.00 | 39,605.00 | 39,605.00 | 39,605.00 | 39,605.00 | - |
29 feb 2024 | 39,504.00 | 39,532.00 | 39,504.00 | 39,532.00 | 39,532.00 | 1 |
28 feb 2024 | 39,452.00 | 39,452.00 | 39,452.00 | 39,452.00 | 39,452.00 | - |
27 feb 2024 | 39,492.00 | 39,492.00 | 39,492.00 | 39,492.00 | 39,492.00 | - |
26 feb 2024 | 39,594.00 | 39,594.00 | 39,594.00 | 39,594.00 | 39,594.00 | - |
23 feb 2024 | 40,059.00 | 40,059.00 | 39,675.00 | 39,675.00 | 39,675.00 | 1 |
22 feb 2024 | 39,400.00 | 39,691.00 | 39,400.00 | 39,600.00 | 39,600.00 | 4 |
21 feb 2024 | 39,140.00 | 39,140.00 | 39,140.00 | 39,140.00 | 39,140.00 | - |
20 feb 2024 | 39,084.00 | 39,084.00 | 39,084.00 | 39,084.00 | 39,084.00 | - |
16 feb 2024 | 39,161.00 | 39,161.00 | 39,161.00 | 39,161.00 | 39,161.00 | - |
15 feb 2024 | 39,323.00 | 39,323.00 | 39,323.00 | 39,323.00 | 39,323.00 | - |
14 feb 2024 | 38,976.00 | 38,976.00 | 38,976.00 | 38,976.00 | 38,976.00 | - |
13 feb 2024 | 38,820.00 | 38,820.00 | 38,820.00 | 38,820.00 | 38,820.00 | - |
12 feb 2024 | 39,351.00 | 39,351.00 | 39,351.00 | 39,351.00 | 39,351.00 | - |
09 feb 2024 | 39,224.00 | 39,224.00 | 39,224.00 | 39,224.00 | 39,224.00 | - |
08 feb 2024 | 39,297.00 | 39,297.00 | 39,297.00 | 39,297.00 | 39,297.00 | - |
07 feb 2024 | 39,242.00 | 39,242.00 | 39,242.00 | 39,242.00 | 39,242.00 | - |
06 feb 2024 | 39,080.00 | 39,080.00 | 39,080.00 | 39,080.00 | 39,080.00 | - |
05 feb 2024 | 38,934.00 | 38,934.00 | 38,934.00 | 38,934.00 | 38,934.00 | - |
02 feb 2024 | 39,110.00 | 39,500.00 | 39,110.00 | 39,231.00 | 39,231.00 | 2 |
01 feb 2024 | 39,089.00 | 39,089.00 | 39,089.00 | 39,089.00 | 39,089.00 | - |
31 ene 2024 | 38,740.00 | 38,740.00 | 38,740.00 | 38,740.00 | 38,740.00 | - |
30 ene 2024 | 39,051.00 | 39,051.00 | 39,051.00 | 39,051.00 | 39,051.00 | - |
29 ene 2024 | 38,921.00 | 38,921.00 | 38,921.00 | 38,921.00 | 38,921.00 | - |
26 ene 2024 | 38,686.00 | 38,686.00 | 38,686.00 | 38,686.00 | 38,686.00 | - |
25 ene 2024 | 38,629.00 | 38,629.00 | 38,629.00 | 38,629.00 | 38,629.00 | - |
24 ene 2024 | 38,381.00 | 38,381.00 | 38,381.00 | 38,381.00 | 38,381.00 | - |
23 ene 2024 | 38,497.00 | 38,497.00 | 38,497.00 | 38,497.00 | 38,497.00 | - |
22 ene 2024 | 38,591.00 | 38,591.00 | 38,591.00 | 38,591.00 | 38,591.00 | - |
19 ene 2024 | 38,439.00 | 38,439.00 | 38,439.00 | 38,439.00 | 38,439.00 | - |
18 ene 2024 | 38,071.00 | 38,071.00 | 38,071.00 | 38,071.00 | 38,071.00 | - |
17 ene 2024 | 37,858.00 | 37,858.00 | 37,858.00 | 37,858.00 | 37,858.00 | - |
16 ene 2024 | 37,953.00 | 37,953.00 | 37,953.00 | 37,953.00 | 37,953.00 | - |
12 ene 2024 | 38,191.00 | 38,191.00 | 38,191.00 | 38,191.00 | 38,191.00 | - |
11 ene 2024 | 38,659.00 | 38,659.00 | 38,342.00 | 38,342.00 | 38,342.00 | 1 |
10 ene 2024 | 38,316.00 | 38,316.00 | 38,316.00 | 38,316.00 | 38,316.00 | - |
09 ene 2024 | 38,131.00 | 38,131.00 | 38,131.00 | 38,131.00 | 38,131.00 | - |
08 ene 2024 | 38,305.00 | 38,305.00 | 38,305.00 | 38,305.00 | 38,305.00 | - |
05 ene 2024 | 38,081.00 | 38,081.00 | 38,081.00 | 38,081.00 | 38,081.00 | - |
04 ene 2024 | 38,067.00 | 38,067.00 | 38,067.00 | 38,067.00 | 38,067.00 | - |
03 ene 2024 | 38,060.00 | 38,060.00 | 38,060.00 | 38,060.00 | 38,060.00 | - |
02 ene 2024 | 38,349.00 | 38,349.00 | 38,349.00 | 38,349.00 | 38,349.00 | - |
29 dic 2023 | 38,364.00 | 38,364.00 | 38,362.00 | 38,362.00 | 38,362.00 | 1 |
28 dic 2023 | 38,364.00 | 38,364.00 | 38,364.00 | 38,364.00 | 38,364.00 | - |
27 dic 2023 | 38,217.00 | 38,303.00 | 38,217.00 | 38,303.00 | 38,303.00 | 1 |
26 dic 2023 | 38,193.00 | 38,193.00 | 38,193.00 | 38,193.00 | 38,193.00 | - |
22 dic 2023 | 38,040.00 | 38,040.00 | 38,040.00 | 38,040.00 | 38,040.00 | - |
21 dic 2023 | 38,074.00 | 38,074.00 | 38,074.00 | 38,074.00 | 38,074.00 | - |
20 dic 2023 | 37,736.00 | 37,736.00 | 37,736.00 | 37,736.00 | 37,736.00 | - |
19 dic 2023 | 38,219.00 | 38,219.00 | 38,219.00 | 38,219.00 | 38,219.00 | - |
18 dic 2023 | 37,959.00 | 37,967.00 | 37,959.00 | 37,967.00 | 37,967.00 | 1 |
*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. |