Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 0.00 | 0.00 | 0.00 | 51.79 | 51.79 | - |
06 may 2024 | 52.52 | 52.72 | 51.75 | 51.75 | 51.75 | 2,125,500 |
03 may 2024 | 53.84 | 54.07 | 52.38 | 52.63 | 52.63 | 2,700,900 |
02 may 2024 | 53.00 | 53.20 | 51.80 | 52.55 | 52.55 | 1,806,000 |
30 abr 2024 | 51.52 | 52.48 | 51.10 | 51.92 | 51.92 | 3,201,400 |
29 abr 2024 | 51.80 | 52.93 | 51.58 | 51.89 | 51.89 | 2,121,900 |
26 abr 2024 | 52.29 | 53.18 | 51.35 | 52.03 | 52.03 | 1,935,300 |
25 abr 2024 | 52.07 | 52.22 | 51.11 | 51.56 | 51.56 | 1,535,600 |
24 abr 2024 | 52.25 | 52.62 | 51.35 | 52.24 | 52.24 | 1,908,100 |
23 abr 2024 | 52.25 | 52.50 | 51.45 | 52.25 | 52.25 | 2,330,900 |
22 abr 2024 | 51.49 | 53.00 | 50.94 | 53.00 | 53.00 | 1,747,200 |
19 abr 2024 | 50.60 | 52.00 | 50.54 | 51.49 | 51.49 | 2,458,300 |
18 abr 2024 | 50.93 | 51.60 | 50.00 | 50.64 | 50.64 | 2,358,300 |
17 abr 2024 | 51.90 | 52.89 | 50.59 | 50.84 | 50.84 | 3,023,100 |
16 abr 2024 | 50.17 | 52.29 | 50.00 | 51.40 | 51.40 | 2,986,500 |
15 abr 2024 | 52.66 | 52.90 | 50.13 | 50.96 | 50.96 | 3,709,200 |
12 abr 2024 | 54.50 | 54.61 | 52.52 | 52.66 | 52.66 | 2,519,900 |
11 abr 2024 | 54.16 | 54.55 | 53.78 | 53.95 | 53.95 | 2,448,700 |
10 abr 2024 | 56.40 | 56.40 | 53.95 | 53.95 | 53.95 | 4,343,000 |
09 abr 2024 | 57.01 | 57.81 | 56.67 | 56.80 | 56.80 | 1,725,100 |
08 abr 2024 | 56.73 | 57.20 | 56.37 | 56.60 | 56.60 | 1,704,700 |
05 abr 2024 | 57.07 | 57.50 | 56.36 | 56.58 | 56.58 | 2,024,200 |
04 abr 2024 | 59.05 | 59.87 | 56.94 | 57.03 | 57.03 | 3,480,400 |
03 abr 2024 | 62.64 | 62.98 | 58.19 | 58.75 | 58.75 | 4,614,700 |
02 abr 2024 | 62.50 | 62.90 | 60.90 | 62.62 | 62.62 | 1,777,300 |
01 abr 2024 | 64.01 | 64.26 | 62.35 | 62.35 | 62.35 | 1,442,300 |
28 mar 2024 | 63.45 | 65.02 | 62.96 | 64.27 | 64.27 | 2,026,400 |
27 mar 2024 | 62.79 | 64.86 | 62.59 | 63.47 | 63.47 | 3,436,900 |
26 mar 2024 | 60.81 | 63.70 | 60.62 | 62.16 | 62.16 | 2,652,700 |
25 mar 2024 | 60.47 | 62.72 | 60.47 | 61.41 | 61.41 | 1,970,000 |
22 mar 2024 | 62.46 | 62.64 | 60.35 | 60.64 | 60.64 | 1,737,400 |
21 mar 2024 | 63.12 | 63.64 | 62.00 | 62.65 | 62.65 | 2,187,200 |
20 mar 2024 | 59.60 | 64.05 | 59.53 | 63.12 | 63.12 | 4,708,700 |
19 mar 2024 | 59.56 | 60.00 | 58.45 | 59.60 | 59.60 | 1,452,700 |
18 mar 2024 | 60.02 | 60.54 | 59.38 | 59.38 | 59.38 | 1,274,100 |
15 mar 2024 | 62.19 | 62.45 | 59.88 | 59.88 | 59.88 | 1,678,600 |
14 mar 2024 | 62.16 | 62.45 | 61.28 | 62.15 | 62.15 | 1,837,800 |
13 mar 2024 | 60.60 | 62.34 | 60.21 | 61.50 | 61.50 | 2,331,500 |
12 mar 2024 | 58.90 | 61.52 | 58.44 | 60.60 | 60.60 | 1,972,200 |
11 mar 2024 | 58.67 | 59.47 | 58.42 | 58.50 | 58.50 | 970,900 |
08 mar 2024 | 58.19 | 59.68 | 57.60 | 58.87 | 58.87 | 2,069,100 |
07 mar 2024 | 59.33 | 60.20 | 58.50 | 58.72 | 58.72 | 1,757,800 |
06 mar 2024 | 58.28 | 59.54 | 58.03 | 59.16 | 59.16 | 1,904,300 |
05 mar 2024 | 57.00 | 58.75 | 57.00 | 57.90 | 57.90 | 1,867,600 |
04 mar 2024 | 59.40 | 59.89 | 56.80 | 56.83 | 56.83 | 2,470,600 |
01 mar 2024 | 59.30 | 59.54 | 58.00 | 59.35 | 59.35 | 1,395,300 |
29 feb 2024 | 59.04 | 59.50 | 58.15 | 59.23 | 59.23 | 1,591,000 |
28 feb 2024 | 58.80 | 60.08 | 58.71 | 59.40 | 59.40 | 1,634,300 |
27 feb 2024 | 58.83 | 60.15 | 58.66 | 59.48 | 59.48 | 2,965,100 |
26 feb 2024 | 59.97 | 60.25 | 57.61 | 58.29 | 58.29 | 3,189,500 |
23 feb 2024 | 60.00 | 60.18 | 59.20 | 59.97 | 59.97 | 2,054,400 |
22 feb 2024 | 60.46 | 60.76 | 59.50 | 60.09 | 60.09 | 1,530,600 |
21 feb 2024 | 60.45 | 60.78 | 59.00 | 60.05 | 60.05 | 1,406,700 |
20 feb 2024 | 58.73 | 60.66 | 57.85 | 60.37 | 60.37 | 2,079,800 |
19 feb 2024 | 58.78 | 59.52 | 58.40 | 59.00 | 59.00 | 1,139,900 |
16 feb 2024 | 59.00 | 59.45 | 57.50 | 58.78 | 58.78 | 2,057,100 |
15 feb 2024 | 59.40 | 59.70 | 58.02 | 58.63 | 58.63 | 1,821,000 |
14 feb 2024 | 59.90 | 60.05 | 58.70 | 58.78 | 58.78 | 1,043,200 |
09 feb 2024 | 58.50 | 61.28 | 58.47 | 60.20 | 60.20 | 2,102,500 |
08 feb 2024 | 60.00 | 60.50 | 57.82 | 58.60 | 58.60 | 1,720,900 |
07 feb 2024 | 59.60 | 60.06 | 57.80 | 60.03 | 60.03 | 2,379,400 |
06 feb 2024 | 60.00 | 61.30 | 58.85 | 59.50 | 59.50 | 2,889,200 |
05 feb 2024 | 65.86 | 65.86 | 59.28 | 59.35 | 59.35 | 7,243,800 |
02 feb 2024 | 62.85 | 63.61 | 61.32 | 62.80 | 62.80 | 4,615,500 |
01 feb 2024 | 62.48 | 66.00 | 62.02 | 62.85 | 62.85 | 6,980,400 |
31 ene 2024 | 55.91 | 65.00 | 55.91 | 62.59 | 62.59 | 12,581,700 |
30 ene 2024 | 57.00 | 57.10 | 55.35 | 55.84 | 55.84 | 1,987,400 |
29 ene 2024 | 57.80 | 58.75 | 57.00 | 57.00 | 57.00 | 1,650,900 |
26 ene 2024 | 57.71 | 59.29 | 56.22 | 57.91 | 57.91 | 3,511,600 |
25 ene 2024 | 55.57 | 57.75 | 55.30 | 57.25 | 57.25 | 2,413,300 |
24 ene 2024 | 58.42 | 58.65 | 55.32 | 55.51 | 55.51 | 4,785,200 |
23 ene 2024 | 57.51 | 58.67 | 56.96 | 57.50 | 57.50 | 1,546,200 |
22 ene 2024 | 58.47 | 58.94 | 56.90 | 57.19 | 57.19 | 1,969,500 |
19 ene 2024 | 58.44 | 59.07 | 57.08 | 58.51 | 58.51 | 3,288,800 |
18 ene 2024 | 59.55 | 59.69 | 57.91 | 57.99 | 57.99 | 2,361,900 |
17 ene 2024 | 60.77 | 61.41 | 58.60 | 59.03 | 59.03 | 3,826,600 |
16 ene 2024 | 60.49 | 61.39 | 59.74 | 60.66 | 60.66 | 2,150,500 |
15 ene 2024 | 62.90 | 62.90 | 60.91 | 61.30 | 61.30 | 1,991,700 |
12 ene 2024 | 63.28 | 65.77 | 63.17 | 63.25 | 63.25 | 1,699,900 |
11 ene 2024 | 64.30 | 65.14 | 63.29 | 63.30 | 63.30 | 1,027,400 |
10 ene 2024 | 64.13 | 66.03 | 63.20 | 63.97 | 63.97 | 1,338,800 |
09 ene 2024 | 63.53 | 65.15 | 63.43 | 64.03 | 64.03 | 1,493,900 |
08 ene 2024 | 60.61 | 64.40 | 60.12 | 63.98 | 63.98 | 2,261,100 |
05 ene 2024 | 58.58 | 61.37 | 58.46 | 60.68 | 60.68 | 1,506,100 |
04 ene 2024 | 61.29 | 61.41 | 58.76 | 58.76 | 58.76 | 1,756,100 |
03 ene 2024 | 61.89 | 62.76 | 61.53 | 61.53 | 61.53 | 1,754,000 |
02 ene 2024 | 64.52 | 64.52 | 62.14 | 62.27 | 62.27 | 2,316,200 |
28 dic 2023 | 66.50 | 66.66 | 64.53 | 64.53 | 64.53 | 1,364,500 |
27 dic 2023 | 66.33 | 67.17 | 65.92 | 66.63 | 66.63 | 840,800 |
26 dic 2023 | 66.66 | 67.20 | 65.71 | 66.40 | 66.40 | 1,209,700 |
22 dic 2023 | 66.30 | 67.04 | 65.98 | 66.65 | 66.65 | 1,503,200 |
21 dic 2023 | 66.40 | 66.40 | 65.28 | 66.16 | 66.16 | 1,311,100 |
20 dic 2023 | 66.70 | 66.79 | 65.34 | 65.45 | 65.45 | 1,787,900 |
19 dic 2023 | 66.02 | 67.19 | 65.90 | 66.47 | 66.47 | 1,432,700 |
18 dic 2023 | 65.84 | 66.54 | 64.71 | 66.00 | 66.00 | 1,265,200 |
15 dic 2023 | 69.00 | 69.03 | 65.36 | 65.64 | 65.64 | 2,444,100 |
14 dic 2023 | 67.05 | 69.30 | 66.89 | 68.69 | 68.69 | 3,166,100 |
13 dic 2023 | 65.07 | 66.82 | 64.06 | 66.82 | 66.82 | 1,823,500 |
12 dic 2023 | 64.04 | 65.64 | 64.01 | 64.90 | 64.90 | 1,637,500 |
11 dic 2023 | 64.98 | 64.99 | 63.43 | 64.24 | 64.24 | 2,443,900 |
*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. |