Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | - | - | - | - | - | - |
24 may 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
23 may 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
22 may 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
21 may 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
20 may 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
17 may 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
16 may 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
15 may 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
14 may 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
13 may 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
10 may 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
09 may 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
08 may 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
07 may 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
06 may 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
03 may 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
02 may 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
01 may 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
30 abr 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
29 abr 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
26 abr 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
25 abr 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
24 abr 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
23 abr 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
22 abr 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
19 abr 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
18 abr 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
17 abr 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
16 abr 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
15 abr 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
12 abr 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
11 abr 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
10 abr 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
09 abr 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
08 abr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
05 abr 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
04 abr 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
03 abr 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
02 abr 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
01 abr 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
28 mar 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
27 mar 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
26 mar 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
25 mar 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
22 mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
21 mar 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
20 mar 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
19 mar 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
18 mar 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
15 mar 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
14 mar 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
13 mar 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
12 mar 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
11 mar 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
08 mar 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
07 mar 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
06 mar 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
05 mar 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
04 mar 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
01 mar 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
29 feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
28 feb 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
27 feb 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
26 feb 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
23 feb 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
22 feb 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
21 feb 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
20 feb 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
16 feb 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
15 feb 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
14 feb 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
13 feb 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
12 feb 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
09 feb 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
08 feb 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
07 feb 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
06 feb 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
05 feb 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
02 feb 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
01 feb 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
31 ene 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
30 ene 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
29 ene 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
26 ene 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
25 ene 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
24 ene 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
23 ene 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
22 ene 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
19 ene 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
18 ene 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
17 ene 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
16 ene 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
12 ene 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
11 ene 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
10 ene 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
09 ene 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
08 ene 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
05 ene 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
04 ene 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
*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. |