Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 52.62 | 53.56 | 52.51 | 53.05 | 53.05 | 325,800 |
27 mar 2024 | 52.25 | 52.47 | 51.95 | 52.41 | 52.41 | 241,400 |
26 mar 2024 | 51.98 | 52.30 | 51.46 | 51.70 | 51.70 | 223,600 |
25 mar 2024 | 52.70 | 53.16 | 51.42 | 51.51 | 51.51 | 318,200 |
22 mar 2024 | 52.01 | 52.84 | 51.53 | 52.37 | 52.37 | 198,600 |
21 mar 2024 | 51.41 | 52.18 | 51.25 | 51.97 | 51.97 | 491,800 |
20 mar 2024 | 50.10 | 51.46 | 50.03 | 51.09 | 51.09 | 479,300 |
19 mar 2024 | 50.18 | 50.85 | 50.13 | 50.32 | 50.32 | 453,500 |
18 mar 2024 | 51.31 | 51.32 | 50.03 | 50.13 | 50.13 | 600,100 |
15 mar 2024 | 50.15 | 51.69 | 49.84 | 51.18 | 51.18 | 1,771,900 |
14 mar 2024 | 51.29 | 51.55 | 49.94 | 50.38 | 50.38 | 570,600 |
13 mar 2024 | 51.17 | 52.41 | 51.17 | 51.49 | 51.49 | 530,300 |
12 mar 2024 | 51.36 | 51.86 | 50.83 | 51.46 | 51.46 | 282,800 |
11 mar 2024 | 51.15 | 51.75 | 50.95 | 51.17 | 51.17 | 366,800 |
08 mar 2024 | 52.02 | 52.26 | 51.25 | 51.47 | 51.47 | 299,200 |
07 mar 2024 | 52.34 | 52.43 | 51.42 | 51.54 | 51.54 | 265,100 |
06 mar 2024 | 53.44 | 53.44 | 51.19 | 51.76 | 51.76 | 339,900 |
05 mar 2024 | 53.10 | 53.85 | 52.60 | 52.64 | 52.64 | 487,800 |
04 mar 2024 | 54.46 | 55.50 | 53.12 | 53.67 | 53.67 | 535,400 |
01 mar 2024 | 56.25 | 56.25 | 53.92 | 54.41 | 54.41 | 511,500 |
29 feb 2024 | 55.30 | 58.13 | 55.17 | 56.48 | 56.48 | 856,000 |
28 feb 2024 | 55.12 | 57.28 | 53.80 | 54.96 | 54.96 | 763,200 |
27 feb 2024 | 52.95 | 54.20 | 52.63 | 52.98 | 52.98 | 303,700 |
26 feb 2024 | 52.02 | 53.27 | 52.01 | 52.95 | 52.95 | 260,100 |
23 feb 2024 | 51.09 | 52.85 | 51.09 | 52.04 | 52.04 | 142,500 |
22 feb 2024 | 52.43 | 52.75 | 51.74 | 52.04 | 52.04 | 283,700 |
21 feb 2024 | 52.36 | 53.00 | 52.14 | 52.30 | 52.30 | 209,700 |
20 feb 2024 | 53.11 | 53.63 | 52.24 | 52.32 | 52.32 | 265,600 |
16 feb 2024 | 53.88 | 54.22 | 53.36 | 53.98 | 53.98 | 152,000 |
15 feb 2024 | 53.86 | 54.80 | 53.75 | 54.18 | 54.18 | 191,300 |
14 feb 2024 | 53.00 | 53.74 | 52.74 | 53.37 | 53.37 | 233,800 |
13 feb 2024 | 53.16 | 53.39 | 51.60 | 52.30 | 52.30 | 260,600 |
12 feb 2024 | 53.82 | 54.86 | 53.82 | 54.47 | 54.47 | 209,400 |
09 feb 2024 | 52.50 | 54.11 | 52.06 | 53.79 | 53.79 | 206,900 |
08 feb 2024 | 52.52 | 53.47 | 52.32 | 52.50 | 52.50 | 230,800 |
07 feb 2024 | 51.68 | 52.55 | 51.44 | 52.25 | 52.25 | 133,300 |
06 feb 2024 | 51.44 | 52.23 | 51.04 | 51.64 | 51.64 | 159,400 |
05 feb 2024 | 50.84 | 52.07 | 50.17 | 51.64 | 51.64 | 256,300 |
02 feb 2024 | 51.53 | 51.97 | 51.15 | 51.49 | 51.49 | 154,600 |
01 feb 2024 | 51.42 | 52.28 | 51.20 | 52.05 | 52.05 | 156,400 |
31 ene 2024 | 52.38 | 52.95 | 50.91 | 51.14 | 51.14 | 253,600 |
30 ene 2024 | 52.51 | 53.20 | 52.04 | 52.30 | 52.30 | 213,600 |
29 ene 2024 | 52.97 | 53.53 | 52.42 | 53.15 | 53.15 | 161,100 |
26 ene 2024 | 53.15 | 53.54 | 52.42 | 53.01 | 53.01 | 122,500 |
25 ene 2024 | 52.04 | 52.78 | 51.80 | 52.78 | 52.78 | 158,400 |
24 ene 2024 | 52.01 | 52.01 | 50.70 | 51.25 | 51.25 | 132,400 |
23 ene 2024 | 53.47 | 53.71 | 51.14 | 51.34 | 51.34 | 200,500 |
22 ene 2024 | 51.70 | 52.81 | 51.46 | 52.69 | 52.69 | 199,900 |
19 ene 2024 | 51.04 | 51.84 | 50.23 | 51.31 | 51.31 | 179,600 |
18 ene 2024 | 50.37 | 50.80 | 49.86 | 50.76 | 50.76 | 137,500 |
17 ene 2024 | 49.55 | 50.64 | 49.55 | 50.12 | 50.12 | 155,900 |
16 ene 2024 | 51.03 | 51.50 | 50.23 | 50.40 | 50.40 | 227,600 |
12 ene 2024 | 52.50 | 52.81 | 51.21 | 51.56 | 51.56 | 166,000 |
11 ene 2024 | 51.08 | 52.13 | 50.72 | 51.63 | 51.63 | 232,900 |
10 ene 2024 | 51.21 | 51.48 | 50.84 | 51.39 | 51.39 | 183,100 |
09 ene 2024 | 51.40 | 52.27 | 51.12 | 51.59 | 51.59 | 172,700 |
08 ene 2024 | 52.28 | 52.44 | 51.46 | 52.23 | 52.23 | 257,500 |
05 ene 2024 | 52.65 | 53.25 | 51.93 | 51.99 | 51.99 | 252,900 |
04 ene 2024 | 54.25 | 54.37 | 52.99 | 53.12 | 53.12 | 190,600 |
03 ene 2024 | 55.40 | 55.58 | 53.87 | 54.00 | 54.00 | 228,100 |
02 ene 2024 | 55.79 | 56.80 | 55.06 | 55.66 | 55.66 | 298,300 |
29 dic 2023 | 57.27 | 57.29 | 55.89 | 56.30 | 56.30 | 220,800 |
28 dic 2023 | 58.33 | 58.33 | 56.69 | 57.14 | 57.14 | 203,300 |
27 dic 2023 | 58.42 | 58.98 | 58.15 | 58.55 | 58.55 | 203,500 |
26 dic 2023 | 57.08 | 58.33 | 56.86 | 58.30 | 58.30 | 221,200 |
22 dic 2023 | 55.95 | 57.00 | 55.68 | 56.67 | 56.67 | 217,600 |
21 dic 2023 | 54.20 | 56.39 | 52.52 | 56.14 | 56.14 | 301,800 |
20 dic 2023 | 54.59 | 55.31 | 53.64 | 53.75 | 53.75 | 331,800 |
19 dic 2023 | 53.39 | 54.10 | 52.76 | 54.06 | 54.06 | 296,600 |
18 dic 2023 | 52.40 | 54.04 | 52.12 | 53.29 | 53.29 | 425,700 |
15 dic 2023 | 50.16 | 51.29 | 49.19 | 51.21 | 51.21 | 1,054,500 |
14 dic 2023 | 48.64 | 50.54 | 47.50 | 49.74 | 49.74 | 636,300 |
13 dic 2023 | 47.62 | 48.25 | 46.58 | 48.03 | 48.03 | 345,900 |
12 dic 2023 | 47.45 | 47.85 | 47.00 | 47.67 | 47.67 | 205,500 |
11 dic 2023 | 47.19 | 47.86 | 46.31 | 47.35 | 47.35 | 256,600 |
08 dic 2023 | 46.39 | 47.17 | 46.11 | 46.94 | 46.94 | 191,300 |
07 dic 2023 | 45.98 | 46.64 | 44.98 | 46.57 | 46.57 | 369,800 |
06 dic 2023 | 46.40 | 47.29 | 45.80 | 45.80 | 45.80 | 252,400 |
05 dic 2023 | 45.91 | 46.60 | 45.68 | 46.21 | 46.21 | 392,500 |
04 dic 2023 | 45.69 | 46.55 | 45.39 | 46.05 | 46.05 | 367,400 |
01 dic 2023 | 45.66 | 46.57 | 45.66 | 45.99 | 45.99 | 269,800 |
30 nov 2023 | 44.63 | 45.61 | 43.92 | 45.55 | 45.55 | 329,200 |
29 nov 2023 | 45.32 | 46.11 | 44.47 | 44.50 | 44.50 | 219,600 |
28 nov 2023 | 45.90 | 46.20 | 44.87 | 44.91 | 44.91 | 256,500 |
27 nov 2023 | 47.85 | 48.00 | 45.95 | 46.09 | 46.09 | 282,900 |
24 nov 2023 | 48.64 | 48.78 | 47.93 | 48.01 | 48.01 | 95,600 |
22 nov 2023 | 48.77 | 49.00 | 48.43 | 48.61 | 48.61 | 140,000 |
21 nov 2023 | 48.93 | 48.93 | 48.20 | 48.35 | 48.35 | 245,100 |
20 nov 2023 | 47.98 | 49.15 | 47.71 | 49.13 | 49.13 | 237,200 |
17 nov 2023 | 47.81 | 48.98 | 47.81 | 48.08 | 48.08 | 269,600 |
16 nov 2023 | 47.96 | 48.29 | 47.21 | 47.24 | 47.24 | 191,100 |
15 nov 2023 | 48.09 | 48.85 | 48.00 | 48.42 | 48.42 | 333,300 |
14 nov 2023 | 47.91 | 49.01 | 47.91 | 48.00 | 48.00 | 370,300 |
13 nov 2023 | 44.69 | 46.94 | 44.65 | 46.81 | 46.81 | 365,300 |
10 nov 2023 | 44.23 | 44.76 | 43.78 | 44.75 | 44.75 | 313,700 |
09 nov 2023 | 45.29 | 45.34 | 43.66 | 44.11 | 44.11 | 303,700 |
08 nov 2023 | 48.40 | 48.63 | 44.77 | 44.84 | 44.84 | 354,200 |
07 nov 2023 | 47.56 | 48.73 | 47.24 | 47.45 | 47.45 | 269,200 |
06 nov 2023 | 48.16 | 48.41 | 47.74 | 47.95 | 47.95 | 341,300 |
03 nov 2023 | 47.51 | 48.94 | 47.34 | 48.45 | 48.45 | 398,300 |
*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. |