Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 34.00 | 34.04 | 33.49 | 33.65 | 33.65 | 324,900 |
09 may 2024 | 33.39 | 34.00 | 33.23 | 33.98 | 33.98 | 318,500 |
08 may 2024 | 32.92 | 33.33 | 32.84 | 33.17 | 33.17 | 224,900 |
07 may 2024 | 33.47 | 33.52 | 33.14 | 33.26 | 33.26 | 199,500 |
06 may 2024 | 33.75 | 33.98 | 33.60 | 33.77 | 33.77 | 152,800 |
03 may 2024 | 33.88 | 34.09 | 33.43 | 33.77 | 33.77 | 348,200 |
02 may 2024 | 33.00 | 34.11 | 32.89 | 33.82 | 33.82 | 413,900 |
01 may 2024 | 32.62 | 32.92 | 32.14 | 32.21 | 32.21 | 264,300 |
30 abr 2024 | 33.06 | 33.38 | 32.56 | 32.62 | 32.62 | 375,300 |
29 abr 2024 | 33.46 | 33.75 | 33.11 | 33.47 | 33.47 | 311,500 |
26 abr 2024 | 33.63 | 33.82 | 33.30 | 33.38 | 33.38 | 323,200 |
25 abr 2024 | 33.05 | 33.45 | 32.95 | 33.23 | 33.23 | 140,700 |
24 abr 2024 | 33.42 | 33.53 | 33.04 | 33.38 | 33.38 | 254,500 |
23 abr 2024 | 32.90 | 33.36 | 32.62 | 33.00 | 33.00 | 335,800 |
22 abr 2024 | 32.46 | 32.96 | 32.21 | 32.80 | 32.80 | 293,600 |
19 abr 2024 | 32.28 | 32.54 | 32.07 | 32.23 | 32.23 | 277,000 |
18 abr 2024 | 32.64 | 32.92 | 32.37 | 32.66 | 32.66 | 426,200 |
17 abr 2024 | 32.18 | 32.74 | 32.02 | 32.21 | 32.21 | 380,100 |
16 abr 2024 | 32.24 | 32.44 | 31.76 | 31.81 | 31.81 | 362,000 |
15 abr 2024 | 33.26 | 33.56 | 32.20 | 32.38 | 32.38 | 381,700 |
12 abr 2024 | 33.95 | 33.95 | 32.58 | 32.90 | 32.90 | 547,100 |
11 abr 2024 | 34.00 | 34.37 | 33.83 | 33.99 | 33.99 | 440,000 |
10 abr 2024 | 34.37 | 34.95 | 33.78 | 34.02 | 34.02 | 740,200 |
09 abr 2024 | 34.81 | 35.13 | 34.44 | 34.78 | 34.78 | 873,600 |
08 abr 2024 | 34.33 | 34.96 | 34.24 | 34.93 | 34.93 | 388,500 |
05 abr 2024 | 33.92 | 34.36 | 33.70 | 34.06 | 34.06 | 216,100 |
04 abr 2024 | 33.88 | 34.26 | 33.43 | 33.82 | 33.82 | 511,800 |
03 abr 2024 | 32.69 | 34.16 | 32.69 | 34.16 | 34.16 | 439,200 |
02 abr 2024 | 32.00 | 33.29 | 31.84 | 33.29 | 33.29 | 675,600 |
01 abr 2024 | 30.90 | 31.99 | 30.90 | 31.86 | 31.86 | 618,100 |
28 mar 2024 | 30.37 | 31.20 | 30.37 | 30.75 | 30.75 | 739,800 |
27 mar 2024 | 29.93 | 30.85 | 29.88 | 30.25 | 30.25 | 572,700 |
26 mar 2024 | 30.27 | 30.49 | 29.87 | 30.00 | 30.00 | 323,100 |
25 mar 2024 | 30.38 | 30.56 | 30.14 | 30.25 | 30.25 | 211,800 |
22 mar 2024 | 30.99 | 31.12 | 30.43 | 30.70 | 30.70 | 266,300 |
21 mar 2024 | 31.90 | 31.96 | 30.75 | 31.12 | 31.12 | 454,200 |
20 mar 2024 | 31.84 | 31.90 | 30.62 | 31.89 | 31.89 | 423,600 |
19 mar 2024 | 30.20 | 31.68 | 29.18 | 31.48 | 31.48 | 1,353,900 |
18 mar 2024 | 32.69 | 33.51 | 32.22 | 33.37 | 33.37 | 1,072,100 |
15 mar 2024 | 32.02 | 32.73 | 31.80 | 32.26 | 32.26 | 1,168,000 |
14 mar 2024 | 32.62 | 32.62 | 31.76 | 31.87 | 31.87 | 1,152,600 |
13 mar 2024 | 31.77 | 33.09 | 31.27 | 32.91 | 32.91 | 766,700 |
12 mar 2024 | 30.42 | 31.83 | 30.42 | 31.55 | 31.55 | 420,900 |
11 mar 2024 | 29.69 | 30.38 | 29.60 | 29.88 | 29.88 | 571,800 |
08 mar 2024 | 31.83 | 32.50 | 29.11 | 29.49 | 29.49 | 1,923,700 |
07 mar 2024 | 31.50 | 31.88 | 30.69 | 31.68 | 31.68 | 840,700 |
06 mar 2024 | 32.62 | 32.84 | 31.59 | 31.91 | 31.91 | 440,000 |
05 mar 2024 | 31.50 | 32.27 | 31.35 | 32.20 | 32.20 | 824,900 |
04 mar 2024 | 32.26 | 32.56 | 31.44 | 31.66 | 31.66 | 851,000 |
01 mar 2024 | 31.60 | 32.65 | 31.60 | 32.37 | 32.37 | 757,600 |
29 feb 2024 | 31.88 | 32.35 | 31.27 | 31.50 | 31.50 | 5,000,800 |
28 feb 2024 | 31.63 | 31.81 | 31.15 | 31.50 | 31.50 | 591,500 |
27 feb 2024 | 32.47 | 32.47 | 31.81 | 32.05 | 32.05 | 956,300 |
26 feb 2024 | 32.44 | 32.44 | 31.54 | 32.07 | 32.07 | 415,500 |
23 feb 2024 | 32.47 | 32.50 | 31.62 | 32.48 | 32.48 | 335,900 |
22 feb 2024 | 32.59 | 32.63 | 31.63 | 32.39 | 32.39 | 285,800 |
21 feb 2024 | 32.86 | 33.22 | 32.35 | 32.48 | 32.48 | 422,800 |
20 feb 2024 | 33.01 | 33.44 | 31.86 | 32.43 | 32.43 | 479,200 |
16 feb 2024 | 34.31 | 34.50 | 33.08 | 33.14 | 33.14 | 440,700 |
15 feb 2024 | 33.06 | 33.76 | 32.99 | 33.57 | 33.57 | 350,600 |
14 feb 2024 | 32.50 | 33.15 | 32.32 | 33.10 | 33.10 | 458,100 |
13 feb 2024 | 33.52 | 33.52 | 31.40 | 31.85 | 31.85 | 426,300 |
12 feb 2024 | 33.03 | 33.84 | 33.03 | 33.81 | 33.81 | 294,200 |
09 feb 2024 | 33.67 | 33.67 | 32.64 | 33.02 | 33.02 | 233,200 |
08 feb 2024 | 33.00 | 33.54 | 32.36 | 33.28 | 33.28 | 426,700 |
07 feb 2024 | 33.00 | 33.28 | 32.68 | 32.88 | 32.88 | 748,900 |
06 feb 2024 | 32.69 | 33.88 | 32.69 | 33.40 | 33.40 | 2,207,100 |
05 feb 2024 | 31.19 | 32.17 | 30.95 | 31.78 | 31.78 | 540,500 |
02 feb 2024 | 31.23 | 31.33 | 30.56 | 31.07 | 31.07 | 286,700 |
01 feb 2024 | 30.97 | 31.64 | 30.78 | 31.36 | 31.36 | 373,700 |
31 ene 2024 | 29.98 | 31.34 | 29.98 | 30.66 | 30.66 | 487,400 |
30 ene 2024 | 30.00 | 30.39 | 29.80 | 29.98 | 29.98 | 262,600 |
29 ene 2024 | 31.01 | 31.10 | 30.49 | 30.54 | 30.54 | 344,600 |
26 ene 2024 | 31.44 | 31.69 | 30.76 | 31.19 | 31.19 | 687,300 |
25 ene 2024 | 31.80 | 32.33 | 30.93 | 31.59 | 31.59 | 733,500 |
24 ene 2024 | 31.83 | 31.90 | 31.33 | 31.82 | 31.82 | 535,000 |
23 ene 2024 | 30.58 | 31.60 | 30.58 | 30.90 | 30.90 | 565,400 |
22 ene 2024 | 29.30 | 30.00 | 29.30 | 29.80 | 29.80 | 712,900 |
19 ene 2024 | 29.75 | 29.99 | 29.22 | 29.85 | 29.85 | 431,100 |
18 ene 2024 | 30.24 | 30.45 | 29.46 | 29.59 | 29.59 | 538,200 |
17 ene 2024 | 29.50 | 30.48 | 29.27 | 29.89 | 29.89 | 645,000 |
16 ene 2024 | 31.51 | 31.51 | 30.15 | 30.32 | 30.32 | 736,600 |
12 ene 2024 | 32.26 | 32.64 | 31.78 | 31.87 | 31.87 | 430,800 |
11 ene 2024 | 32.60 | 32.72 | 31.95 | 32.33 | 32.33 | 281,600 |
10 ene 2024 | 32.53 | 32.89 | 32.41 | 32.44 | 32.44 | 542,400 |
09 ene 2024 | 32.50 | 32.85 | 32.25 | 32.69 | 32.69 | 493,800 |
08 ene 2024 | 32.99 | 32.99 | 32.56 | 32.72 | 32.72 | 1,020,300 |
05 ene 2024 | 33.39 | 33.52 | 32.75 | 33.26 | 33.26 | 460,500 |
04 ene 2024 | 33.29 | 34.28 | 33.22 | 33.46 | 33.46 | 961,800 |
03 ene 2024 | 33.74 | 33.77 | 32.68 | 32.97 | 32.97 | 1,180,900 |
02 ene 2024 | 35.64 | 35.64 | 32.63 | 33.88 | 33.88 | 2,957,800 |
29 dic 2023 | 39.15 | 39.93 | 39.12 | 39.70 | 39.70 | 282,400 |
28 dic 2023 | 39.10 | 39.82 | 39.08 | 39.38 | 39.38 | 377,800 |
27 dic 2023 | 39.44 | 39.62 | 38.14 | 38.84 | 38.84 | 388,100 |
26 dic 2023 | 39.75 | 40.14 | 39.24 | 39.44 | 39.44 | 312,000 |
22 dic 2023 | 39.50 | 40.05 | 38.58 | 39.72 | 39.72 | 336,900 |
21 dic 2023 | 40.10 | 40.98 | 40.09 | 40.56 | 40.56 | 649,600 |
20 dic 2023 | 39.61 | 40.54 | 39.61 | 39.84 | 39.84 | 540,000 |
19 dic 2023 | 38.50 | 40.09 | 38.49 | 39.88 | 39.88 | 601,000 |
18 dic 2023 | 38.50 | 38.99 | 38.00 | 38.80 | 38.80 | 237,600 |
*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. |