Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | - | - | - | - | - | - |
29 may 2024 | - | - | - | - | - | - |
28 may 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
27 may 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
24 may 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
23 may 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
22 may 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
21 may 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
16 may 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
15 may 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
14 may 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
13 may 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
10 may 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
07 may 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
06 may 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
03 may 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
02 may 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
30 abr 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
29 abr 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
26 abr 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
25 abr 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
24 abr 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
23 abr 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
22 abr 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
19 abr 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
18 abr 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
17 abr 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
16 abr 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
15 abr 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
12 abr 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
11 abr 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
10 abr 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
09 abr 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
08 abr 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
05 abr 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
04 abr 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
03 abr 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
02 abr 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
28 mar 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
27 mar 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
26 mar 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
25 mar 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
22 mar 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
21 mar 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
20 mar 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
19 mar 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
18 mar 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
15 mar 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
14 mar 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
13 mar 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
12 mar 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
11 mar 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
08 mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
07 mar 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
06 mar 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
05 mar 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
04 mar 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
01 mar 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
29 feb 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
28 feb 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
27 feb 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
26 feb 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
23 feb 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
22 feb 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
21 feb 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
20 feb 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
19 feb 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
16 feb 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
15 feb 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
14 feb 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
13 feb 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
12 feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
09 feb 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
08 feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
07 feb 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
06 feb 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
05 feb 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
02 feb 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
01 feb 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
31 ene 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
30 ene 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
29 ene 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
26 ene 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
23 ene 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
22 ene 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
19 ene 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
18 ene 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
17 ene 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
16 ene 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
15 ene 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
12 ene 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
11 ene 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
10 ene 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
*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. |