Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 56.10 | 56.20 | 55.60 | 55.70 | 55.70 | 86,163,793 |
27 jun 2024 | 56.10 | 56.40 | 55.50 | 56.40 | 56.40 | 63,763,167 |
26 jun 2024 | 56.50 | 56.70 | 56.10 | 56.60 | 56.60 | 40,739,678 |
25 jun 2024 | 56.70 | 56.70 | 55.70 | 56.40 | 56.40 | 69,308,998 |
24 jun 2024 | 57.50 | 57.50 | 56.60 | 56.80 | 56.80 | 68,248,302 |
21 jun 2024 | 57.30 | 58.00 | 57.10 | 57.70 | 57.70 | 78,368,326 |
20 jun 2024 | 56.90 | 57.50 | 56.30 | 57.50 | 57.50 | 58,585,544 |
19 jun 2024 | 57.00 | 57.10 | 56.60 | 56.80 | 56.80 | 53,101,867 |
18 jun 2024 | 56.70 | 57.00 | 56.20 | 56.80 | 56.80 | 47,601,340 |
17 jun 2024 | 55.90 | 56.80 | 55.30 | 56.70 | 56.70 | 47,878,261 |
14 jun 2024 | 57.00 | 57.00 | 56.10 | 56.30 | 56.30 | 49,230,772 |
13 jun 2024 | 55.60 | 56.90 | 55.40 | 56.40 | 56.40 | 98,989,445 |
12 jun 2024 | 55.00 | 55.00 | 54.20 | 54.90 | 54.90 | 45,546,856 |
11 jun 2024 | 55.50 | 55.60 | 54.80 | 55.10 | 55.10 | 65,133,110 |
07 jun 2024 | 54.00 | 55.10 | 53.90 | 55.10 | 55.10 | 52,887,635 |
06 jun 2024 | 54.10 | 54.20 | 53.70 | 54.20 | 54.20 | 41,626,871 |
05 jun 2024 | 53.80 | 53.90 | 53.20 | 53.50 | 53.50 | 67,524,397 |
04 jun 2024 | 54.50 | 54.70 | 53.90 | 54.30 | 54.30 | 69,360,942 |
03 jun 2024 | 55.80 | 56.00 | 54.60 | 55.00 | 55.00 | 72,529,904 |
31 may 2024 | 56.00 | 56.50 | 55.00 | 55.00 | 55.00 | 166,673,076 |
30 may 2024 | 55.00 | 56.40 | 54.70 | 55.80 | 55.80 | 74,110,267 |
29 may 2024 | 57.00 | 57.30 | 55.80 | 55.90 | 55.90 | 75,822,062 |
28 may 2024 | 57.10 | 57.30 | 56.30 | 56.40 | 56.40 | 78,617,613 |
27 may 2024 | 54.80 | 57.90 | 54.80 | 56.60 | 56.60 | 139,490,635 |
24 may 2024 | 55.00 | 55.50 | 54.60 | 54.60 | 54.60 | 72,951,290 |
23 may 2024 | 55.40 | 56.00 | 54.70 | 56.00 | 56.00 | 134,041,206 |
22 may 2024 | 54.50 | 55.20 | 54.30 | 55.00 | 55.00 | 152,843,001 |
21 may 2024 | 53.20 | 53.90 | 53.00 | 53.90 | 53.90 | 101,866,213 |
20 may 2024 | 53.00 | 53.10 | 52.50 | 53.10 | 53.10 | 55,815,584 |
17 may 2024 | 52.30 | 52.80 | 51.80 | 52.80 | 52.80 | 61,246,860 |
16 may 2024 | 52.10 | 52.30 | 51.90 | 52.10 | 52.10 | 41,857,613 |
15 may 2024 | 52.30 | 52.40 | 51.80 | 51.80 | 51.80 | 44,199,438 |
14 may 2024 | 52.30 | 52.40 | 51.80 | 52.10 | 52.10 | 44,237,062 |
13 may 2024 | 52.10 | 52.40 | 51.50 | 52.40 | 52.40 | 36,249,820 |
10 may 2024 | 51.50 | 52.30 | 51.40 | 52.20 | 52.20 | 52,178,902 |
09 may 2024 | 51.90 | 52.00 | 51.30 | 51.90 | 51.90 | 29,014,704 |
08 may 2024 | 51.90 | 51.90 | 51.40 | 51.90 | 51.90 | 36,416,598 |
07 may 2024 | 52.00 | 52.10 | 51.40 | 51.60 | 51.60 | 40,079,427 |
06 may 2024 | 52.10 | 52.30 | 51.50 | 51.70 | 51.70 | 42,853,986 |
03 may 2024 | 51.10 | 51.50 | 50.90 | 51.40 | 51.40 | 58,495,124 |
02 may 2024 | 50.20 | 50.90 | 50.00 | 50.30 | 50.30 | 60,117,129 |
30 abr 2024 | 50.40 | 51.10 | 50.20 | 50.70 | 50.70 | 49,586,424 |
29 abr 2024 | 50.30 | 50.50 | 49.90 | 50.40 | 50.40 | 41,636,808 |
26 abr 2024 | 49.70 | 50.50 | 49.70 | 49.80 | 49.80 | 44,383,158 |
25 abr 2024 | 49.25 | 49.75 | 48.85 | 49.50 | 49.50 | 65,600,848 |
24 abr 2024 | 49.25 | 50.20 | 49.10 | 50.20 | 50.20 | 46,851,297 |
23 abr 2024 | 49.10 | 49.45 | 48.70 | 48.70 | 48.70 | 48,839,318 |
22 abr 2024 | 48.65 | 49.10 | 48.30 | 48.90 | 48.90 | 83,258,570 |
19 abr 2024 | 49.45 | 49.45 | 48.70 | 49.10 | 49.10 | 125,240,375 |
18 abr 2024 | 50.10 | 50.30 | 49.90 | 50.20 | 50.20 | 37,669,436 |
17 abr 2024 | 50.20 | 50.60 | 50.20 | 50.30 | 50.30 | 50,186,684 |
16 abr 2024 | 51.00 | 51.00 | 50.10 | 50.10 | 50.10 | 85,553,804 |
15 abr 2024 | 52.00 | 52.10 | 51.40 | 51.60 | 51.60 | 57,663,496 |
12 abr 2024 | 52.60 | 52.90 | 52.50 | 52.70 | 52.70 | 39,562,643 |
11 abr 2024 | 52.70 | 52.90 | 52.10 | 52.50 | 52.50 | 56,020,149 |
10 abr 2024 | 52.70 | 53.60 | 52.40 | 53.20 | 53.20 | 102,945,209 |
09 abr 2024 | 52.40 | 52.60 | 52.10 | 52.40 | 52.40 | 60,645,946 |
08 abr 2024 | 51.60 | 52.20 | 51.60 | 52.10 | 52.10 | 35,041,836 |
03 abr 2024 | 52.20 | 52.20 | 51.60 | 51.60 | 51.60 | 41,363,165 |
02 abr 2024 | 52.00 | 52.70 | 51.90 | 52.10 | 52.10 | 52,845,773 |
01 abr 2024 | 52.40 | 52.50 | 51.60 | 51.70 | 51.70 | 52,090,342 |
29 mar 2024 | 52.00 | 52.00 | 51.10 | 51.60 | 51.60 | 60,111,000 |
28 mar 2024 | 51.50 | 52.10 | 51.20 | 52.00 | 52.00 | 80,341,420 |
27 mar 2024 | 51.60 | 51.70 | 51.10 | 51.50 | 51.50 | 51,078,804 |
26 mar 2024 | 51.80 | 52.10 | 50.80 | 51.70 | 51.70 | 79,676,002 |
25 mar 2024 | 52.20 | 52.20 | 51.50 | 51.80 | 51.80 | 67,294,638 |
22 mar 2024 | 53.30 | 53.30 | 52.00 | 52.40 | 52.40 | 91,129,106 |
21 mar 2024 | 53.50 | 53.80 | 53.00 | 53.30 | 53.30 | 69,351,708 |
20 mar 2024 | 53.60 | 54.30 | 52.80 | 52.90 | 52.90 | 128,826,380 |
19 mar 2024 | 51.40 | 53.50 | 51.30 | 53.00 | 53.00 | 138,908,497 |
18 mar 2024 | 51.50 | 52.00 | 51.00 | 51.80 | 51.80 | 69,309,594 |
15 mar 2024 | 52.30 | 52.40 | 51.60 | 51.90 | 51.90 | 85,406,325 |
14 mar 2024 | 53.00 | 53.00 | 52.00 | 52.60 | 52.60 | 75,331,524 |
13 mar 2024 | 52.80 | 53.20 | 52.30 | 53.00 | 53.00 | 125,263,530 |
12 mar 2024 | 51.60 | 52.50 | 51.30 | 52.50 | 52.50 | 85,918,981 |
11 mar 2024 | 52.00 | 52.40 | 50.80 | 51.60 | 51.60 | 100,314,710 |
08 mar 2024 | 51.90 | 53.00 | 51.00 | 51.90 | 51.90 | 284,309,520 |
07 mar 2024 | 49.60 | 50.20 | 49.55 | 50.20 | 50.20 | 114,381,033 |
06 mar 2024 | 48.55 | 49.20 | 48.45 | 49.20 | 49.20 | 50,119,208 |
05 mar 2024 | 48.85 | 48.95 | 48.50 | 48.75 | 48.75 | 43,833,522 |
04 mar 2024 | 48.50 | 48.95 | 48.45 | 48.85 | 48.85 | 52,620,867 |
01 mar 2024 | 49.00 | 49.00 | 48.30 | 48.30 | 48.30 | 48,011,892 |
29 feb 2024 | 48.40 | 48.90 | 48.15 | 48.85 | 48.85 | 66,602,301 |
27 feb 2024 | 48.10 | 48.70 | 48.05 | 48.15 | 48.15 | 36,863,720 |
26 feb 2024 | 48.00 | 48.25 | 47.85 | 48.00 | 48.00 | 42,630,523 |
23 feb 2024 | 48.50 | 48.90 | 48.15 | 48.15 | 48.15 | 54,152,256 |
22 feb 2024 | 48.60 | 48.85 | 48.40 | 48.60 | 48.60 | 44,502,835 |
21 feb 2024 | 48.90 | 49.10 | 48.50 | 48.50 | 48.50 | 64,118,827 |
20 feb 2024 | 49.00 | 49.65 | 48.95 | 49.25 | 49.25 | 33,519,790 |
19 feb 2024 | 48.90 | 49.15 | 48.80 | 49.15 | 49.15 | 27,779,765 |
16 feb 2024 | 49.25 | 49.25 | 48.85 | 48.85 | 48.85 | 37,546,293 |
15 feb 2024 | 49.00 | 49.20 | 48.55 | 49.20 | 49.20 | 64,345,314 |
05 feb 2024 | 48.00 | 48.25 | 47.85 | 48.10 | 48.10 | 59,043,982 |
02 feb 2024 | 48.85 | 48.90 | 48.50 | 48.55 | 48.55 | 61,988,932 |
01 feb 2024 | 48.55 | 49.15 | 48.30 | 49.05 | 49.05 | 64,281,001 |
31 ene 2024 | 49.50 | 49.50 | 49.00 | 49.00 | 49.00 | 54,713,914 |
30 ene 2024 | 49.65 | 49.90 | 49.60 | 49.60 | 49.60 | 38,754,522 |
29 ene 2024 | 49.65 | 49.90 | 49.40 | 49.45 | 49.45 | 59,567,525 |
26 ene 2024 | 50.80 | 51.10 | 49.80 | 49.80 | 49.80 | 181,978,031 |
25 ene 2024 | 51.10 | 52.30 | 51.10 | 52.30 | 52.30 | 174,170,705 |
*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. |