Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
21 may 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
20 may 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
17 may 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
16 may 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
15 may 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
14 may 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
13 may 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
10 may 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
09 may 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
08 may 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
07 may 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
06 may 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
03 may 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
02 may 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
01 may 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
30 abr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
29 abr 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
26 abr 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
25 abr 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
24 abr 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
23 abr 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
22 abr 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
19 abr 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
18 abr 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
17 abr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
16 abr 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
15 abr 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
12 abr 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
11 abr 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
10 abr 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
09 abr 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
08 abr 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
05 abr 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
04 abr 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
03 abr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
02 abr 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
01 abr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
28 mar 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
27 mar 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
26 mar 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
25 mar 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
22 mar 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
21 mar 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
20 mar 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
19 mar 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
18 mar 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
15 mar 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
14 mar 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
13 mar 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
12 mar 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
11 mar 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
08 mar 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
07 mar 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
06 mar 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
05 mar 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
04 mar 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
01 mar 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
29 feb 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
28 feb 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
27 feb 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
26 feb 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
23 feb 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
22 feb 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
21 feb 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
20 feb 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
16 feb 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
15 feb 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
14 feb 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
13 feb 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
12 feb 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
09 feb 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
08 feb 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
07 feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
06 feb 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
05 feb 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
02 feb 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
01 feb 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
31 ene 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
30 ene 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
29 ene 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
26 ene 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
25 ene 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
24 ene 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
23 ene 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
22 ene 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
19 ene 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
18 ene 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
17 ene 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
16 ene 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
12 ene 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
11 ene 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
10 ene 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
09 ene 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
08 ene 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
05 ene 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
04 ene 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
03 ene 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
02 ene 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
29 dic 2023 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
*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. |