Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 50.80 | 50.90 | 49.81 | 49.81 | 49.81 | 1,376 |
13 jun 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
12 jun 2024 | 51.84 | 52.84 | 51.84 | 52.12 | 52.12 | 257 |
11 jun 2024 | 48.24 | 52.24 | 48.24 | 51.98 | 51.98 | 1,591 |
10 jun 2024 | 48.33 | 48.55 | 47.78 | 48.55 | 48.55 | 1,016 |
07 jun 2024 | 47.24 | 47.24 | 47.10 | 47.18 | 47.18 | 457 |
06 jun 2024 | 48.10 | 48.10 | 47.32 | 47.42 | 47.42 | 139 |
05 jun 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
04 jun 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
03 jun 2024 | 49.53 | 49.53 | 49.39 | 49.39 | 49.39 | 800 |
31 may 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
30 may 2024 | 48.61 | 49.70 | 48.61 | 49.70 | 49.70 | 200 |
29 may 2024 | 49.19 | 49.19 | 48.64 | 48.64 | 48.64 | 200 |
28 may 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
27 may 2024 | 48.66 | 49.24 | 48.66 | 49.24 | 49.24 | 89 |
24 may 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
23 may 2024 | 47.78 | 47.89 | 47.72 | 47.89 | 47.89 | 404 |
22 may 2024 | 49.60 | 49.60 | 47.73 | 47.73 | 47.73 | 368 |
21 may 2024 | 49.24 | 49.60 | 49.24 | 49.60 | 49.60 | 15 |
20 may 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
17 may 2024 | 47.69 | 47.69 | 47.63 | 47.64 | 47.64 | 465 |
16 may 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
15 may 2024 | 48.69 | 48.69 | 48.52 | 48.59 | 48.59 | 100 |
14 may 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
13 may 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
10 may 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
09 may 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
08 may 2024 | 49.11 | 49.11 | 48.44 | 48.44 | 48.44 | 38 |
07 may 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
06 may 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
03 may 2024 | 47.33 | 47.33 | 47.32 | 47.32 | 47.32 | 120 |
02 may 2024 | 46.96 | 46.96 | 46.62 | 46.82 | 46.82 | 160 |
30 abr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
29 abr 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
26 abr 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
25 abr 2024 | 47.96 | 47.96 | 47.70 | 47.70 | 47.70 | 134 |
24 abr 2024 | 48.77 | 48.77 | 48.00 | 48.00 | 48.00 | 25 |
23 abr 2024 | 48.65 | 48.65 | 48.56 | 48.56 | 48.56 | 150 |
22 abr 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
19 abr 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
18 abr 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 40 |
17 abr 2024 | 50.70 | 52.12 | 50.70 | 52.12 | 52.12 | 40 |
16 abr 2024 | 50.04 | 50.92 | 50.04 | 50.92 | 50.92 | 295 |
15 abr 2024 | 49.66 | 50.54 | 49.66 | 50.54 | 50.54 | 150 |
12 abr 2024 | 49.86 | 50.38 | 49.86 | 50.26 | 50.26 | 156 |
11 abr 2024 | 50.94 | 50.94 | 49.79 | 49.99 | 49.99 | 35 |
10 abr 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
09 abr 2024 | 51.98 | 52.22 | 51.36 | 51.36 | 51.36 | 308 |
08 abr 2024 | 51.20 | 52.26 | 51.20 | 52.26 | 52.26 | 115 |
05 abr 2024 | 51.18 | 51.18 | 50.94 | 50.94 | 50.94 | 46 |
04 abr 2024 | 51.20 | 51.82 | 51.20 | 51.82 | 51.82 | 29 |
03 abr 2024 | 50.42 | 51.02 | 50.40 | 51.02 | 51.02 | 173 |
02 abr 2024 | 50.26 | 50.32 | 50.26 | 50.32 | 50.32 | 250 |
28 mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
27 mar 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
26 mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
25 mar 2024 | 50.46 | 50.52 | 50.20 | 50.52 | 50.52 | 275 |
22 mar 2024 | 49.71 | 50.78 | 49.71 | 50.78 | 50.78 | 236 |
21 mar 2024 | 50.24 | 50.32 | 50.24 | 50.32 | 50.32 | 20 |
20 mar 2024 | 48.76 | 50.10 | 48.76 | 50.10 | 50.10 | 100 |
19 mar 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
18 mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
15 mar 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
14 mar 2024 | 48.48 | 48.49 | 48.07 | 48.07 | 48.07 | 277 |
13 mar 2024 | 49.04 | 49.04 | 48.32 | 48.32 | 48.32 | 200 |
12 mar 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
11 mar 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
08 mar 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
07 mar 2024 | 48.40 | 48.40 | 47.96 | 47.96 | 47.96 | 40 |
06 mar 2024 | 48.67 | 48.67 | 48.52 | 48.52 | 48.52 | 100 |
05 mar 2024 | 48.84 | 48.89 | 48.84 | 48.89 | 48.89 | 200 |
04 mar 2024 | 49.95 | 49.95 | 49.20 | 49.20 | 49.20 | 30 |
01 mar 2024 | 50.28 | 50.28 | 49.84 | 50.22 | 50.22 | 295 |
29 feb 2024 | 49.00 | 50.00 | 49.00 | 49.63 | 49.63 | 1,492 |
28 feb 2024 | 49.95 | 49.95 | 49.50 | 49.56 | 49.56 | 429 |
27 feb 2024 | 49.95 | 50.30 | 49.95 | 50.30 | 50.30 | 145 |
26 feb 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 128 |
23 feb 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
22 feb 2024 | 47.60 | 50.22 | 47.60 | 49.80 | 49.80 | 520 |
21 feb 2024 | 47.67 | 47.67 | 47.50 | 47.50 | 47.50 | 31 |
20 feb 2024 | 46.84 | 47.11 | 46.67 | 47.11 | 47.11 | 182 |
19 feb 2024 | 48.05 | 48.05 | 47.28 | 47.28 | 47.28 | 175 |
16 feb 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
15 feb 2024 | 48.83 | 49.32 | 48.83 | 48.90 | 48.90 | 175 |
14 feb 2024 | 48.56 | 48.56 | 48.55 | 48.55 | 48.55 | 50 |
13 feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
12 feb 2024 | 48.07 | 49.06 | 48.07 | 49.06 | 49.06 | 276 |
09 feb 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
08 feb 2024 | 47.87 | 48.02 | 47.87 | 48.02 | 48.02 | 500 |
07 feb 2024 | 48.14 | 48.15 | 48.12 | 48.15 | 48.15 | 225 |
06 feb 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
05 feb 2024 | 46.93 | 47.27 | 46.93 | 47.27 | 47.27 | 100 |
02 feb 2024 | 47.99 | 47.99 | 46.66 | 46.89 | 46.89 | 387 |
01 feb 2024 | 48.66 | 48.73 | 48.66 | 48.73 | 48.73 | 5 |
31 ene 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
30 ene 2024 | 49.05 | 49.12 | 48.52 | 49.12 | 49.12 | 254 |
29 ene 2024 | 49.19 | 49.19 | 48.44 | 48.44 | 48.44 | 50 |
26 ene 2024 | 47.68 | 49.43 | 47.68 | 49.43 | 49.43 | 200 |
25 ene 2024 | 47.70 | 47.93 | 47.70 | 47.78 | 47.78 | 304 |
24 ene 2024 | 47.63 | 47.75 | 47.63 | 47.75 | 47.75 | 100 |
*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. |