Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
16 may 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
15 may 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
14 may 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
13 may 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
10 may 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
09 may 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
08 may 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
07 may 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
06 may 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
03 may 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
02 may 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
01 may 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
30 abr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
29 abr 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
26 abr 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
25 abr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
24 abr 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
23 abr 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
22 abr 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
19 abr 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
18 abr 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
17 abr 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
16 abr 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
15 abr 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
12 abr 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
11 abr 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
10 abr 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
09 abr 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
08 abr 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
05 abr 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
04 abr 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
03 abr 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
02 abr 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
01 abr 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
28 mar 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
27 mar 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
26 mar 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
25 mar 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
22 mar 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
21 mar 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
20 mar 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
19 mar 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
18 mar 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
15 mar 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
14 mar 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
13 mar 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
12 mar 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
11 mar 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
08 mar 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
07 mar 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
06 mar 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
05 mar 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
04 mar 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
01 mar 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
29 feb 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
28 feb 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
27 feb 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
26 feb 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
23 feb 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
22 feb 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
21 feb 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
20 feb 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
16 feb 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
15 feb 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
14 feb 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
13 feb 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
12 feb 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
09 feb 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
08 feb 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
07 feb 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
06 feb 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
05 feb 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
02 feb 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
01 feb 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
31 ene 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
30 ene 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
29 ene 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
26 ene 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
25 ene 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
24 ene 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
23 ene 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
22 ene 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
19 ene 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
18 ene 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
17 ene 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
16 ene 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
12 ene 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
11 ene 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
10 ene 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
09 ene 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
08 ene 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
05 ene 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
04 ene 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
03 ene 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
02 ene 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
29 dic 2023 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
28 dic 2023 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
27 dic 2023 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
26 dic 2023 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
*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. |