Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 50.39 | 50.46 | 49.37 | 49.45 | 49.45 | 1,480,200 |
27 mar 2024 | 49.94 | 50.56 | 49.74 | 50.49 | 50.49 | 1,296,900 |
26 mar 2024 | 50.03 | 50.37 | 49.50 | 49.52 | 49.52 | 1,392,100 |
25 mar 2024 | 50.72 | 51.67 | 49.77 | 49.81 | 49.81 | 1,402,000 |
22 mar 2024 | 50.33 | 51.05 | 49.71 | 50.93 | 50.93 | 1,849,600 |
21 mar 2024 | 50.82 | 51.34 | 50.26 | 50.69 | 50.69 | 1,397,000 |
20 mar 2024 | 49.74 | 50.62 | 49.54 | 50.22 | 50.22 | 1,354,700 |
19 mar 2024 | 49.07 | 50.22 | 49.04 | 49.74 | 49.74 | 1,409,000 |
18 mar 2024 | 50.02 | 50.14 | 49.45 | 49.50 | 49.50 | 1,858,100 |
15 mar 2024 | 50.19 | 50.53 | 49.18 | 50.02 | 50.02 | 4,335,600 |
14 mar 2024 | 51.30 | 51.54 | 50.04 | 50.23 | 50.23 | 1,881,600 |
13 mar 2024 | 51.47 | 51.85 | 50.91 | 51.56 | 51.56 | 2,765,600 |
12 mar 2024 | 51.76 | 52.78 | 51.21 | 51.51 | 51.51 | 2,870,500 |
11 mar 2024 | 54.03 | 54.14 | 51.47 | 51.54 | 51.54 | 3,007,600 |
08 mar 2024 | 53.03 | 54.86 | 52.75 | 54.28 | 54.28 | 3,412,600 |
07 mar 2024 | 53.75 | 55.14 | 51.25 | 52.84 | 52.84 | 13,566,200 |
06 mar 2024 | 61.53 | 63.09 | 61.27 | 61.96 | 61.96 | 4,069,100 |
05 mar 2024 | 62.21 | 62.41 | 60.79 | 61.11 | 61.11 | 2,366,300 |
04 mar 2024 | 62.00 | 63.24 | 62.00 | 62.48 | 62.48 | 3,977,300 |
01 mar 2024 | 57.14 | 61.01 | 57.00 | 60.84 | 60.84 | 3,758,200 |
29 feb 2024 | 57.09 | 57.25 | 56.30 | 56.98 | 56.98 | 2,619,100 |
28 feb 2024 | 55.79 | 56.83 | 55.52 | 56.62 | 56.62 | 1,529,700 |
27 feb 2024 | 56.36 | 56.50 | 55.35 | 56.14 | 56.14 | 1,124,200 |
26 feb 2024 | 55.37 | 56.17 | 54.66 | 56.16 | 56.16 | 2,069,900 |
23 feb 2024 | 56.29 | 56.29 | 54.82 | 55.33 | 55.33 | 1,924,000 |
22 feb 2024 | 55.51 | 56.35 | 54.89 | 56.32 | 56.32 | 2,054,000 |
21 feb 2024 | 54.05 | 54.49 | 53.17 | 54.45 | 54.45 | 1,647,800 |
20 feb 2024 | 55.46 | 55.70 | 54.42 | 54.45 | 54.45 | 1,720,700 |
16 feb 2024 | 57.05 | 57.05 | 55.89 | 55.91 | 55.91 | 1,714,800 |
15 feb 2024 | 56.69 | 57.22 | 56.37 | 57.05 | 57.05 | 1,484,300 |
14 feb 2024 | 55.19 | 57.55 | 54.71 | 57.38 | 57.38 | 2,086,900 |
13 feb 2024 | 55.10 | 55.80 | 54.19 | 54.68 | 54.68 | 1,828,900 |
12 feb 2024 | 56.86 | 57.73 | 56.86 | 56.88 | 56.88 | 1,412,900 |
09 feb 2024 | 55.50 | 57.17 | 55.47 | 56.74 | 56.74 | 1,940,800 |
08 feb 2024 | 55.20 | 56.31 | 54.35 | 55.48 | 55.48 | 1,743,900 |
07 feb 2024 | 55.07 | 55.85 | 54.27 | 55.79 | 55.79 | 1,282,900 |
06 feb 2024 | 55.30 | 56.27 | 54.64 | 54.91 | 54.91 | 2,736,600 |
05 feb 2024 | 54.54 | 55.44 | 54.41 | 54.77 | 54.77 | 2,344,700 |
02 feb 2024 | 54.44 | 54.76 | 53.81 | 54.62 | 54.62 | 1,471,000 |
01 feb 2024 | 53.94 | 54.80 | 53.60 | 54.09 | 54.09 | 1,790,500 |
31 ene 2024 | 52.48 | 53.84 | 52.37 | 53.00 | 53.00 | 2,020,800 |
30 ene 2024 | 52.44 | 53.08 | 52.20 | 52.88 | 52.88 | 1,594,800 |
29 ene 2024 | 51.28 | 52.85 | 51.28 | 52.77 | 52.77 | 1,260,400 |
26 ene 2024 | 51.86 | 52.08 | 51.31 | 51.42 | 51.42 | 823,300 |
25 ene 2024 | 52.00 | 52.44 | 51.34 | 51.69 | 51.69 | 1,110,400 |
24 ene 2024 | 51.00 | 51.48 | 50.63 | 51.43 | 51.43 | 1,677,000 |
23 ene 2024 | 51.45 | 51.64 | 50.64 | 50.67 | 50.67 | 1,677,200 |
22 ene 2024 | 52.79 | 52.93 | 51.80 | 51.91 | 51.91 | 1,355,700 |
19 ene 2024 | 51.50 | 52.57 | 51.41 | 52.51 | 52.51 | 1,833,100 |
18 ene 2024 | 51.00 | 51.60 | 50.35 | 51.33 | 51.33 | 1,595,600 |
17 ene 2024 | 50.14 | 50.77 | 49.86 | 50.69 | 50.69 | 1,963,500 |
16 ene 2024 | 49.72 | 51.00 | 49.55 | 50.58 | 50.58 | 2,570,300 |
12 ene 2024 | 49.90 | 50.66 | 49.40 | 49.72 | 49.72 | 2,501,600 |
11 ene 2024 | 48.66 | 48.98 | 47.76 | 48.38 | 48.38 | 1,121,700 |
10 ene 2024 | 48.12 | 48.73 | 47.79 | 48.50 | 48.50 | 1,645,100 |
09 ene 2024 | 47.90 | 48.15 | 47.09 | 47.90 | 47.90 | 1,916,100 |
08 ene 2024 | 46.27 | 47.73 | 46.04 | 47.39 | 47.39 | 1,644,300 |
05 ene 2024 | 45.41 | 46.57 | 45.22 | 46.43 | 46.43 | 1,737,700 |
04 ene 2024 | 44.36 | 45.74 | 44.29 | 45.59 | 45.59 | 1,964,600 |
03 ene 2024 | 44.79 | 45.03 | 44.41 | 44.58 | 44.58 | 1,225,600 |
02 ene 2024 | 44.53 | 45.27 | 44.22 | 45.14 | 45.14 | 1,525,900 |
29 dic 2023 | 44.85 | 45.37 | 44.69 | 45.01 | 45.01 | 1,545,500 |
28 dic 2023 | 44.27 | 45.18 | 44.26 | 45.10 | 45.10 | 1,816,800 |
27 dic 2023 | 44.15 | 44.34 | 43.98 | 44.25 | 44.25 | 1,321,500 |
26 dic 2023 | 44.06 | 44.43 | 43.97 | 44.10 | 44.10 | 1,137,300 |
22 dic 2023 | 44.05 | 44.39 | 43.70 | 44.17 | 44.17 | 1,148,000 |
21 dic 2023 | 43.76 | 43.88 | 43.31 | 43.76 | 43.76 | 1,720,800 |
20 dic 2023 | 43.52 | 44.31 | 43.12 | 43.58 | 43.58 | 2,622,100 |
19 dic 2023 | 43.30 | 43.72 | 42.76 | 43.70 | 43.70 | 2,015,500 |
18 dic 2023 | 43.14 | 43.44 | 42.20 | 43.11 | 43.11 | 2,268,100 |
15 dic 2023 | 44.40 | 44.56 | 43.25 | 43.49 | 43.49 | 3,823,700 |
14 dic 2023 | 44.75 | 45.68 | 44.33 | 44.57 | 44.57 | 2,162,800 |
13 dic 2023 | 43.46 | 44.33 | 43.09 | 44.32 | 44.32 | 2,170,800 |
12 dic 2023 | 44.88 | 44.91 | 43.41 | 43.58 | 43.58 | 2,811,400 |
11 dic 2023 | 44.57 | 45.18 | 44.01 | 44.95 | 44.95 | 2,332,700 |
08 dic 2023 | 46.55 | 46.92 | 43.59 | 44.35 | 44.35 | 4,527,600 |
07 dic 2023 | 45.09 | 48.36 | 44.55 | 46.31 | 46.31 | 5,473,300 |
06 dic 2023 | 46.19 | 46.95 | 45.74 | 45.76 | 45.76 | 1,995,600 |
05 dic 2023 | 46.72 | 47.01 | 45.56 | 45.75 | 45.75 | 1,616,700 |
04 dic 2023 | 46.38 | 46.98 | 46.21 | 46.95 | 46.95 | 1,272,200 |
01 dic 2023 | 45.71 | 46.99 | 45.71 | 46.75 | 46.75 | 1,171,000 |
30 nov 2023 | 45.53 | 45.87 | 44.76 | 45.85 | 45.85 | 1,752,300 |
29 nov 2023 | 45.67 | 46.10 | 45.17 | 45.31 | 45.31 | 989,500 |
28 nov 2023 | 44.97 | 45.47 | 44.60 | 45.22 | 45.22 | 935,100 |
27 nov 2023 | 45.94 | 46.01 | 45.11 | 45.18 | 45.18 | 1,131,100 |
24 nov 2023 | 45.70 | 46.08 | 45.42 | 46.05 | 46.05 | 275,800 |
22 nov 2023 | 45.73 | 46.19 | 45.49 | 45.74 | 45.74 | 708,800 |
21 nov 2023 | 44.71 | 45.64 | 44.54 | 45.52 | 45.52 | 984,900 |
20 nov 2023 | 45.28 | 45.35 | 44.81 | 44.97 | 44.97 | 873,800 |
17 nov 2023 | 44.49 | 45.20 | 44.43 | 45.19 | 45.19 | 1,287,600 |
16 nov 2023 | 44.62 | 44.90 | 43.83 | 44.22 | 44.22 | 1,512,800 |
15 nov 2023 | 45.96 | 46.66 | 45.91 | 46.39 | 46.39 | 1,121,200 |
14 nov 2023 | 44.92 | 45.75 | 44.83 | 45.67 | 45.67 | 941,500 |
13 nov 2023 | 43.91 | 44.46 | 43.62 | 43.90 | 43.90 | 841,000 |
10 nov 2023 | 43.34 | 44.14 | 42.84 | 44.13 | 44.13 | 932,500 |
09 nov 2023 | 43.72 | 44.11 | 43.05 | 43.26 | 43.26 | 962,900 |
08 nov 2023 | 43.54 | 44.22 | 42.89 | 43.16 | 43.16 | 924,900 |
07 nov 2023 | 42.79 | 43.58 | 42.59 | 43.04 | 43.04 | 1,090,100 |
06 nov 2023 | 43.86 | 43.91 | 43.22 | 43.22 | 43.22 | 887,400 |
03 nov 2023 | 43.42 | 44.58 | 43.32 | 43.90 | 43.90 | 1,481,700 |
*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. |