Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
12 jun 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
11 jun 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
10 jun 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
07 jun 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
06 jun 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
05 jun 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
04 jun 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
03 jun 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
31 may 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
30 may 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
29 may 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
28 may 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
24 may 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
23 may 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
22 may 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
21 may 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
16 may 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
15 may 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
14 may 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
13 may 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
10 may 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
07 may 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
06 may 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
03 may 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
02 may 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
29 abr 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
26 abr 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
25 abr 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
24 abr 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
23 abr 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
22 abr 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
19 abr 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
18 abr 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
17 abr 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
16 abr 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
15 abr 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
12 abr 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
11 abr 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
10 abr 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
09 abr 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
08 abr 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
05 abr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
04 abr 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
03 abr 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
02 abr 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
27 mar 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
26 mar 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
25 mar 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
22 mar 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
21 mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
20 mar 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
19 mar 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
18 mar 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
15 mar 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
14 mar 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
13 mar 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
12 mar 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
11 mar 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
08 mar 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
07 mar 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
06 mar 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
05 mar 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
04 mar 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
01 mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
29 feb 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
28 feb 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
27 feb 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
26 feb 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
23 feb 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
22 feb 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
21 feb 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
20 feb 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
16 feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
15 feb 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
14 feb 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
13 feb 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
12 feb 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
09 feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
06 feb 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
05 feb 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
02 feb 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
01 feb 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
31 ene 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
30 ene 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
29 ene 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
26 ene 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
*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. |