Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 47.37 | 48.08 | 47.20 | 47.54 | 47.54 | 346,292 |
03 may 2024 | 47.57 | 47.75 | 47.18 | 47.42 | 47.42 | 584,394 |
02 may 2024 | 47.00 | 47.50 | 46.08 | 47.22 | 47.22 | 703,840 |
30 abr 2024 | 47.80 | 48.00 | 46.13 | 46.98 | 46.98 | 1,237,646 |
29 abr 2024 | 48.20 | 48.20 | 47.17 | 47.55 | 47.55 | 423,415 |
26 abr 2024 | 47.86 | 48.20 | 47.22 | 48.07 | 48.07 | 384,893 |
25 abr 2024 | 47.95 | 48.07 | 47.35 | 47.76 | 47.76 | 561,645 |
24 abr 2024 | 48.59 | 48.88 | 47.90 | 48.09 | 48.09 | 418,795 |
23 abr 2024 | 48.55 | 48.89 | 48.14 | 48.73 | 48.73 | 535,954 |
22 abr 2024 | 48.88 | 48.94 | 48.45 | 48.50 | 48.50 | 523,362 |
19 abr 2024 | 49.62 | 49.62 | 48.50 | 48.50 | 48.50 | 1,095,484 |
18 abr 2024 | 50.60 | 50.66 | 49.88 | 49.95 | 49.95 | 529,780 |
17 abr 2024 | 50.84 | 52.36 | 50.32 | 50.64 | 50.64 | 979,016 |
16 abr 2024 | 50.08 | 51.34 | 50.06 | 50.96 | 50.96 | 649,207 |
15 abr 2024 | 50.08 | 51.40 | 49.88 | 50.82 | 50.82 | 657,476 |
12 abr 2024 | 50.28 | 50.72 | 49.79 | 49.81 | 49.81 | 354,855 |
11 abr 2024 | 50.98 | 51.44 | 49.73 | 49.89 | 49.89 | 571,677 |
10 abr 2024 | 51.86 | 52.18 | 50.96 | 51.10 | 51.10 | 469,250 |
09 abr 2024 | 52.38 | 52.52 | 51.34 | 51.54 | 51.54 | 371,075 |
08 abr 2024 | 51.06 | 52.52 | 50.94 | 52.44 | 52.44 | 689,524 |
05 abr 2024 | 51.24 | 51.94 | 50.86 | 51.22 | 51.22 | 518,059 |
04 abr 2024 | 51.42 | 51.96 | 51.22 | 51.90 | 51.90 | 494,805 |
03 abr 2024 | 50.46 | 51.38 | 50.26 | 51.34 | 51.34 | 483,507 |
02 abr 2024 | 50.72 | 51.66 | 50.30 | 50.46 | 50.46 | 655,444 |
28 mar 2024 | 50.46 | 50.90 | 49.75 | 50.68 | 50.68 | 544,043 |
27 mar 2024 | 49.85 | 50.32 | 49.57 | 50.24 | 50.24 | 399,593 |
26 mar 2024 | 50.54 | 50.80 | 49.82 | 49.91 | 49.91 | 407,289 |
25 mar 2024 | 50.42 | 50.90 | 50.16 | 50.66 | 50.66 | 243,325 |
22 mar 2024 | 50.00 | 50.90 | 49.82 | 50.58 | 50.58 | 531,986 |
21 mar 2024 | 50.32 | 50.64 | 49.91 | 49.91 | 49.91 | 636,814 |
20 mar 2024 | 48.91 | 50.16 | 48.73 | 49.99 | 49.99 | 578,124 |
19 mar 2024 | 48.30 | 48.95 | 47.92 | 48.94 | 48.94 | 477,887 |
18 mar 2024 | 48.00 | 48.70 | 47.94 | 48.40 | 48.40 | 631,140 |
15 mar 2024 | 48.25 | 48.27 | 47.81 | 47.91 | 47.91 | 1,689,980 |
14 mar 2024 | 48.62 | 48.81 | 47.97 | 47.98 | 47.98 | 590,572 |
13 mar 2024 | 49.07 | 49.22 | 48.10 | 48.66 | 48.66 | 702,712 |
12 mar 2024 | 48.18 | 49.22 | 48.11 | 49.22 | 49.22 | 521,814 |
11 mar 2024 | 48.72 | 48.96 | 48.06 | 48.15 | 48.15 | 398,605 |
08 mar 2024 | 48.22 | 49.11 | 48.17 | 49.11 | 49.11 | 509,154 |
07 mar 2024 | 48.15 | 48.94 | 47.96 | 48.21 | 48.21 | 579,024 |
06 mar 2024 | 48.72 | 49.46 | 48.33 | 48.33 | 48.33 | 613,265 |
05 mar 2024 | 49.02 | 49.11 | 48.36 | 48.77 | 48.77 | 635,768 |
04 mar 2024 | 50.20 | 50.20 | 49.16 | 49.36 | 49.36 | 550,028 |
01 mar 2024 | 50.00 | 50.72 | 49.64 | 50.42 | 50.42 | 531,541 |
29 feb 2024 | 49.21 | 50.68 | 49.21 | 50.30 | 50.30 | 1,020,427 |
28 feb 2024 | 50.28 | 50.28 | 49.13 | 49.43 | 49.43 | 306,675 |
27 feb 2024 | 49.98 | 50.52 | 49.58 | 49.96 | 49.96 | 326,323 |
26 feb 2024 | 49.75 | 50.24 | 49.48 | 50.08 | 50.08 | 379,112 |
23 feb 2024 | 49.99 | 50.40 | 49.51 | 50.00 | 50.00 | 684,203 |
22 feb 2024 | 47.80 | 51.40 | 47.30 | 49.83 | 49.83 | 1,303,906 |
21 feb 2024 | 47.72 | 47.80 | 47.43 | 47.57 | 47.57 | 344,545 |
20 feb 2024 | 46.74 | 47.85 | 46.50 | 47.85 | 47.85 | 378,020 |
19 feb 2024 | 48.23 | 48.23 | 46.84 | 46.98 | 46.98 | 424,358 |
16 feb 2024 | 48.91 | 49.10 | 48.15 | 48.17 | 48.17 | 740,888 |
15 feb 2024 | 48.80 | 49.41 | 48.65 | 48.78 | 48.78 | 260,964 |
14 feb 2024 | 49.23 | 49.23 | 48.42 | 48.75 | 48.75 | 304,068 |
13 feb 2024 | 49.14 | 49.16 | 48.30 | 48.70 | 48.70 | 381,405 |
12 feb 2024 | 48.30 | 49.20 | 48.22 | 49.20 | 49.20 | 381,727 |
09 feb 2024 | 47.95 | 48.42 | 47.95 | 48.20 | 48.20 | 327,866 |
08 feb 2024 | 47.78 | 48.11 | 47.72 | 47.95 | 47.95 | 209,087 |
07 feb 2024 | 48.28 | 48.41 | 47.78 | 47.78 | 47.78 | 284,932 |
06 feb 2024 | 47.28 | 48.52 | 47.27 | 48.25 | 48.25 | 457,205 |
05 feb 2024 | 46.90 | 47.48 | 46.86 | 47.32 | 47.32 | 482,124 |
02 feb 2024 | 47.99 | 48.11 | 44.57 | 47.00 | 47.00 | 1,719,257 |
01 feb 2024 | 48.80 | 48.94 | 47.53 | 47.75 | 47.75 | 788,427 |
31 ene 2024 | 49.14 | 49.33 | 48.86 | 49.08 | 49.08 | 513,187 |
30 ene 2024 | 49.01 | 49.24 | 48.37 | 49.21 | 49.21 | 545,814 |
29 ene 2024 | 49.00 | 49.21 | 48.33 | 49.02 | 49.02 | 528,556 |
26 ene 2024 | 47.84 | 49.59 | 47.84 | 49.22 | 49.22 | 1,258,047 |
25 ene 2024 | 47.78 | 48.05 | 47.31 | 47.84 | 47.84 | 297,281 |
24 ene 2024 | 47.50 | 47.98 | 47.34 | 47.82 | 47.82 | 401,073 |
23 ene 2024 | 47.70 | 47.85 | 47.02 | 47.50 | 47.50 | 829,131 |
22 ene 2024 | 47.42 | 47.75 | 46.99 | 47.66 | 47.66 | 474,420 |
19 ene 2024 | 47.87 | 48.12 | 47.08 | 47.29 | 47.29 | 888,806 |
18 ene 2024 | 48.15 | 48.63 | 47.82 | 47.94 | 47.94 | 418,826 |
17 ene 2024 | 47.78 | 48.18 | 47.55 | 48.00 | 48.00 | 543,574 |
16 ene 2024 | 48.50 | 48.60 | 48.00 | 48.26 | 48.26 | 554,752 |
15 ene 2024 | 49.30 | 50.18 | 48.63 | 48.94 | 48.94 | 389,907 |
12 ene 2024 | 49.69 | 50.04 | 49.08 | 49.22 | 49.22 | 573,662 |
11 ene 2024 | 50.40 | 50.50 | 49.31 | 49.79 | 49.79 | 869,549 |
10 ene 2024 | 51.00 | 51.00 | 50.12 | 50.38 | 50.38 | 680,408 |
09 ene 2024 | 51.80 | 52.76 | 50.22 | 51.30 | 51.30 | 1,066,957 |
08 ene 2024 | 52.32 | 52.58 | 51.52 | 51.84 | 51.84 | 618,003 |
05 ene 2024 | 52.52 | 53.14 | 51.94 | 52.58 | 52.58 | 365,932 |
04 ene 2024 | 52.10 | 52.78 | 52.06 | 52.78 | 52.78 | 394,701 |
03 ene 2024 | 52.24 | 52.68 | 51.94 | 52.18 | 52.18 | 424,294 |
02 ene 2024 | 52.78 | 53.28 | 52.36 | 52.36 | 52.36 | 578,015 |
29 dic 2023 | 52.92 | 53.04 | 52.60 | 52.68 | 52.68 | 290,240 |
28 dic 2023 | 53.12 | 53.12 | 52.72 | 52.84 | 52.84 | 364,694 |
27 dic 2023 | 53.06 | 53.10 | 52.76 | 53.00 | 53.00 | 354,562 |
22 dic 2023 | 53.20 | 53.52 | 52.98 | 53.10 | 53.10 | 514,570 |
21 dic 2023 | 53.46 | 54.70 | 53.20 | 53.20 | 53.20 | 1,158,193 |
20 dic 2023 | 53.76 | 54.44 | 53.36 | 53.60 | 53.60 | 772,046 |
19 dic 2023 | 54.36 | 54.68 | 53.64 | 53.74 | 53.74 | 1,477,925 |
18 dic 2023 | 52.26 | 53.04 | 52.26 | 53.00 | 53.00 | 630,615 |
15 dic 2023 | 52.24 | 52.42 | 51.76 | 52.26 | 52.26 | 1,716,536 |
14 dic 2023 | 51.48 | 52.14 | 50.88 | 52.14 | 52.14 | 1,200,600 |
13 dic 2023 | 50.20 | 51.06 | 50.18 | 51.04 | 51.04 | 413,046 |
12 dic 2023 | 50.20 | 50.74 | 49.84 | 50.18 | 50.18 | 605,537 |
11 dic 2023 | 51.08 | 51.34 | 50.48 | 50.68 | 50.68 | 724,931 |
*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. |