Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
15 may 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
14 may 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
13 may 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
10 may 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
09 may 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
08 may 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
07 may 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
02 may 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
01 may 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
30 abr 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
29 abr 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
26 abr 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
25 abr 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
24 abr 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
23 abr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
22 abr 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
19 abr 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
18 abr 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
17 abr 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
16 abr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
15 abr 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
12 abr 2024 | - | - | - | - | - | - |
11 abr 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
10 abr 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
09 abr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
08 abr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
05 abr 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
04 abr 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
03 abr 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
02 abr 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
27 mar 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
26 mar 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
25 mar 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
22 mar 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
21 mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
20 mar 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
19 mar 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
14 mar 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
13 mar 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
12 mar 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
11 mar 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
08 mar 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
07 mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
06 mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
05 mar 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
04 mar 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
01 mar 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
29 feb 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
28 feb 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
27 feb 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
26 feb 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
23 feb 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
22 feb 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
21 feb 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
20 feb 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
16 feb 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
15 feb 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
14 feb 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
13 feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
12 feb 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
09 feb 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
08 feb 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
07 feb 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
06 feb 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
01 feb 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
31 ene 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
30 ene 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
29 ene 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
26 ene 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
25 ene 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
24 ene 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
23 ene 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
22 ene 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
19 ene 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
18 ene 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
17 ene 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
16 ene 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
12 ene 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
11 ene 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
10 ene 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
09 ene 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
08 ene 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
05 ene 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
04 ene 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
03 ene 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
02 ene 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
29 dic 2023 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
28 dic 2023 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
27 dic 2023 | - | - | - | - | - | - |
26 dic 2023 | - | - | - | - | - | - |
*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. |