Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 may 2024 | 0.00 | 47.20 | 46.44 | 46.51 | 46.51 | 131 |
29 may 2024 | 48.12 | 48.24 | 47.83 | 48.06 | 48.06 | 79 |
28 may 2024 | 50.20 | 50.35 | 49.14 | 50.06 | 50.06 | 69 |
24 may 2024 | 50.28 | 50.45 | 50.02 | 50.07 | 50.07 | 547 |
23 may 2024 | 52.40 | 52.40 | 50.46 | 50.46 | 50.46 | 304 |
22 may 2024 | 52.25 | 53.06 | 52.25 | 52.47 | 52.47 | 1,214 |
21 may 2024 | 53.05 | 53.50 | 51.83 | 52.02 | 52.02 | 342 |
20 may 2024 | 53.23 | 53.89 | 52.86 | 53.50 | 53.50 | 200 |
17 may 2024 | 54.00 | 54.00 | 53.34 | 53.34 | 53.34 | 50 |
16 may 2024 | 53.98 | 53.98 | 53.08 | 53.64 | 53.64 | 1,015 |
15 may 2024 | 53.73 | 53.82 | 53.40 | 53.79 | 53.79 | 518 |
14 may 2024 | 53.60 | 53.90 | 52.86 | 53.01 | 53.01 | 46 |
13 may 2024 | 53.73 | 54.83 | 53.41 | 53.83 | 53.83 | 304 |
10 may 2024 | 53.56 | 53.58 | 53.08 | 53.40 | 53.40 | 90 |
09 may 2024 | 54.30 | 54.87 | 53.88 | 54.05 | 54.05 | 206 |
08 may 2024 | 55.79 | 55.97 | 54.86 | 54.90 | 54.90 | 169 |
07 may 2024 | 55.64 | 57.16 | 55.46 | 57.09 | 57.09 | 253 |
03 may 2024 | 60.76 | 60.76 | 58.92 | 59.35 | 59.35 | 659 |
02 may 2024 | 57.40 | 58.60 | 56.96 | 57.08 | 57.08 | 241 |
01 may 2024 | 57.58 | 58.45 | 57.58 | 58.17 | 58.17 | 323 |
30 abr 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | 6 |
29 abr 2024 | 59.80 | 59.80 | 58.80 | 58.94 | 58.94 | 144 |
26 abr 2024 | 59.79 | 60.40 | 59.79 | 59.82 | 59.82 | 113 |
25 abr 2024 | 59.94 | 59.94 | 59.26 | 59.88 | 59.88 | 71 |
24 abr 2024 | 60.16 | 60.65 | 60.16 | 60.43 | 60.43 | 12 |
23 abr 2024 | 58.81 | 60.10 | 58.30 | 60.08 | 60.08 | 37 |
22 abr 2024 | 57.57 | 58.56 | 57.57 | 58.54 | 58.54 | 282 |
19 abr 2024 | 57.56 | 57.85 | 56.99 | 57.77 | 57.77 | 66 |
18 abr 2024 | 56.61 | 57.74 | 56.36 | 57.34 | 57.34 | 122 |
17 abr 2024 | 57.07 | 57.07 | 56.30 | 57.06 | 57.06 | 365 |
16 abr 2024 | 56.37 | 57.10 | 56.31 | 57.05 | 57.05 | 290 |
15 abr 2024 | 58.72 | 59.51 | 57.06 | 57.09 | 57.09 | 1,726 |
12 abr 2024 | 59.96 | 59.97 | 59.39 | 59.68 | 59.68 | 318 |
11 abr 2024 | 62.18 | 62.66 | 60.16 | 60.47 | 60.47 | 256 |
10 abr 2024 | 60.31 | 61.81 | 60.28 | 61.81 | 61.81 | 1,000 |
09 abr 2024 | 60.65 | 62.62 | 59.81 | 61.78 | 61.78 | 5,359 |
08 abr 2024 | 60.01 | 60.76 | 59.15 | 59.49 | 59.49 | 312 |
05 abr 2024 | 59.96 | 60.18 | 59.18 | 59.83 | 59.83 | 896 |
04 abr 2024 | 61.46 | 61.69 | 61.04 | 61.69 | 61.69 | 6 |
03 abr 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 16 |
02 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 62.55 | 63.05 | 61.98 | 61.98 | 61.98 | 1,209 |
27 mar 2024 | 62.88 | 63.62 | 61.55 | 61.84 | 61.84 | 1,167 |
26 mar 2024 | 62.95 | 63.62 | 62.31 | 63.30 | 63.30 | 828 |
25 mar 2024 | 60.75 | 62.40 | 60.17 | 62.40 | 62.40 | 424 |
22 mar 2024 | 61.59 | 61.93 | 60.24 | 61.14 | 61.14 | 495 |
21 mar 2024 | 62.83 | 62.83 | 61.85 | 62.24 | 62.24 | 900 |
20 mar 2024 | 61.11 | 61.46 | 59.84 | 61.44 | 61.44 | 243 |
19 mar 2024 | 60.06 | 61.17 | 59.87 | 61.16 | 61.16 | 426 |
18 mar 2024 | 59.89 | 61.81 | 59.37 | 61.66 | 61.66 | 1,386 |
15 mar 2024 | 59.93 | 59.93 | 58.77 | 59.00 | 59.00 | 1,287 |
14 mar 2024 | 59.62 | 60.04 | 59.17 | 59.70 | 59.70 | 944 |
13 mar 2024 | 61.32 | 61.58 | 60.24 | 60.31 | 60.31 | 868 |
12 mar 2024 | 60.81 | 61.28 | 59.90 | 60.54 | 60.54 | 424 |
11 mar 2024 | 59.68 | 60.80 | 58.50 | 60.80 | 60.80 | 786 |
08 mar 2024 | 59.13 | 59.49 | 58.00 | 58.28 | 58.28 | 127 |
07 mar 2024 | 57.40 | 59.92 | 57.40 | 59.12 | 59.12 | 143 |
06 mar 2024 | 59.39 | 59.53 | 56.52 | 57.00 | 57.00 | 76 |
05 mar 2024 | 59.74 | 60.23 | 57.85 | 57.85 | 57.85 | 143 |
04 mar 2024 | 61.37 | 62.27 | 59.28 | 60.00 | 60.00 | 139 |
01 mar 2024 | 60.97 | 63.10 | 60.42 | 62.92 | 62.92 | 606 |
29 feb 2024 | 61.31 | 61.49 | 59.90 | 60.88 | 60.88 | 1,174 |
28 feb 2024 | 60.28 | 62.89 | 59.51 | 61.29 | 61.29 | 420 |
27 feb 2024 | 62.60 | 62.75 | 61.08 | 61.88 | 61.88 | 605 |
26 feb 2024 | 63.99 | 64.55 | 63.36 | 63.46 | 63.46 | 83 |
23 feb 2024 | 62.27 | 63.47 | 62.27 | 62.59 | 62.59 | 605 |
22 feb 2024 | 63.00 | 65.20 | 61.00 | 62.76 | 62.76 | 2,630 |
21 feb 2024 | 70.10 | 71.19 | 69.00 | 71.19 | 71.19 | 1,985 |
20 feb 2024 | 71.83 | 72.00 | 70.28 | 70.42 | 70.42 | 262 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 74.99 | 74.99 | 73.68 | 74.13 | 74.13 | 283 |
15 feb 2024 | 76.93 | 77.15 | 75.27 | 75.72 | 75.72 | 199 |
14 feb 2024 | 75.05 | 76.51 | 74.76 | 75.62 | 75.62 | 345 |
13 feb 2024 | 74.57 | 75.41 | 74.00 | 74.04 | 74.04 | 185 |
12 feb 2024 | 79.38 | 79.48 | 77.89 | 77.89 | 77.89 | 138 |
09 feb 2024 | 76.49 | 78.66 | 75.25 | 78.57 | 78.57 | 535 |
08 feb 2024 | 74.85 | 75.48 | 74.18 | 74.76 | 74.76 | 121 |
07 feb 2024 | 74.65 | 74.92 | 73.06 | 73.99 | 73.99 | 16 |
06 feb 2024 | 74.42 | 74.42 | 73.17 | 73.80 | 73.80 | 24 |
05 feb 2024 | 73.58 | 73.91 | 72.50 | 73.63 | 73.63 | 24 |
02 feb 2024 | 75.07 | 75.08 | 74.09 | 74.62 | 74.62 | 14 |
01 feb 2024 | 76.05 | 77.43 | 74.66 | 74.90 | 74.90 | 13 |
31 ene 2024 | 78.88 | 78.88 | 77.03 | 77.03 | 77.03 | 92 |
30 ene 2024 | 79.95 | 79.96 | 78.03 | 78.55 | 78.55 | 111 |
29 ene 2024 | 77.64 | 78.07 | 76.38 | 77.82 | 77.82 | 40 |
26 ene 2024 | 78.94 | 78.94 | 77.75 | 78.02 | 78.02 | 9 |
25 ene 2024 | 79.05 | 79.27 | 77.18 | 77.18 | 77.18 | 88 |
24 ene 2024 | 79.57 | 80.44 | 79.07 | 79.07 | 79.07 | 455 |
23 ene 2024 | 80.67 | 80.67 | 78.92 | 79.06 | 79.06 | 34 |
22 ene 2024 | 79.33 | 81.19 | 78.91 | 79.18 | 79.18 | 424 |
19 ene 2024 | 75.54 | 76.81 | 75.34 | 76.81 | 76.81 | 487 |
18 ene 2024 | 75.19 | 76.54 | 73.79 | 74.32 | 74.32 | 523 |
17 ene 2024 | 74.27 | 74.92 | 73.47 | 74.87 | 74.87 | 39 |
16 ene 2024 | 75.66 | 77.17 | 74.81 | 74.81 | 74.81 | 15 |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 78.51 | 78.51 | 77.08 | 77.58 | 77.58 | 15 |
11 ene 2024 | 77.64 | 78.32 | 75.67 | 77.10 | 77.10 | 83 |
10 ene 2024 | 77.94 | 77.94 | 75.02 | 75.78 | 75.78 | 50 |
09 ene 2024 | 75.63 | 76.09 | 75.63 | 76.01 | 76.01 | 124 |
08 ene 2024 | 74.62 | 76.23 | 74.62 | 76.23 | 76.23 | 130 |
*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. |