Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
09 may 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
08 may 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
07 may 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
06 may 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
03 may 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
02 may 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
30 abr 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
29 abr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 46 |
26 abr 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
25 abr 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
24 abr 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
23 abr 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
22 abr 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
19 abr 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
18 abr 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
17 abr 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
16 abr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
15 abr 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
12 abr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
11 abr 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
10 abr 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
09 abr 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
08 abr 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
05 abr 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
04 abr 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
03 abr 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
02 abr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
28 mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
27 mar 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
26 mar 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
25 mar 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
22 mar 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
21 mar 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
20 mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
19 mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
18 mar 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
15 mar 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
14 mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
13 mar 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
12 mar 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
11 mar 2024 | 42.42 | 42.58 | 42.42 | 42.42 | 42.42 | 120 |
08 mar 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
07 mar 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
06 mar 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
05 mar 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
04 mar 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
01 mar 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
29 feb 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
28 feb 2024 | 42.96 | 43.09 | 42.96 | 43.09 | 43.09 | 50 |
27 feb 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
26 feb 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
23 feb 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
22 feb 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
21 feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
20 feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
19 feb 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
16 feb 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
15 feb 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
14 feb 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
13 feb 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
12 feb 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
09 feb 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
08 feb 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
07 feb 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
06 feb 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
05 feb 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
02 feb 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
01 feb 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
31 ene 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
30 ene 2024 | 43.49 | 43.49 | 43.47 | 43.47 | 43.47 | 100 |
29 ene 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
26 ene 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
25 ene 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
24 ene 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
23 ene 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
22 ene 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
19 ene 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
18 ene 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
17 ene 2024 | 42.07 | 42.07 | 41.89 | 41.89 | 41.89 | 50 |
16 ene 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
15 ene 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
12 ene 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
11 ene 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
10 ene 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
09 ene 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
08 ene 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
05 ene 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
04 ene 2024 | 43.31 | 43.31 | 43.01 | 43.01 | 43.01 | 70 |
03 ene 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
02 ene 2024 | 42.81 | 43.29 | 42.81 | 43.13 | 43.13 | 600 |
29 dic 2023 | 42.85 | 42.87 | 42.85 | 42.87 | 42.87 | - |
28 dic 2023 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
27 dic 2023 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
22 dic 2023 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
21 dic 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
20 dic 2023 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
19 dic 2023 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
18 dic 2023 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
15 dic 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
*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. |