Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 100 |
25 abr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
24 abr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 800 |
23 abr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1,100 |
22 abr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
19 abr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
18 abr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
17 abr 2024 | 40.62 | 40.62 | 40.60 | 40.60 | 40.60 | 4,300 |
16 abr 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
15 abr 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 100 |
12 abr 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 700 |
11 abr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
10 abr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
09 abr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
08 abr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
05 abr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
04 abr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
03 abr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
02 abr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
01 abr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
28 mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
27 mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
26 mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
25 mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
22 mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
21 mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
20 mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 700 |
19 mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 1,200 |
18 mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 200 |
15 mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
14 mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
13 mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
12 mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
11 mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 500 |
08 mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
07 mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
06 mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
05 mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
04 mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 600 |
01 mar 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
29 feb 2024 | 42.00 | 42.00 | 41.84 | 41.84 | 41.84 | 500 |
28 feb 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 400 |
27 feb 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
26 feb 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | 900 |
23 feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
22 feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
21 feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
20 feb 2024 | 41.67 | 41.67 | 41.00 | 41.00 | 41.00 | 800 |
16 feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 500 |
15 feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
14 feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
13 feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 100 |
12 feb 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 400 |
09 feb 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
08 feb 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 300 |
07 feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
06 feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
05 feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
02 feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 300 |
01 feb 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
31 ene 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
30 ene 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 800 |
29 ene 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
26 ene 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | 200 |
25 ene 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
24 ene 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
23 ene 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 100 |
22 ene 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 1,100 |
19 ene 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 400 |
18 ene 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 12,600 |
17 ene 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 500 |
16 ene 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 200 |
12 ene 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 300 |
11 ene 2024 | 44.23 | 44.23 | 43.78 | 43.78 | 43.78 | 500 |
10 ene 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 400 |
09 ene 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 900 |
08 ene 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 300 |
05 ene 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 600 |
04 ene 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
03 ene 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 400 |
02 ene 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 500 |
29 dic 2023 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
28 dic 2023 | 44.04 | 44.04 | 42.70 | 42.70 | 42.70 | 300 |
27 dic 2023 | 43.00 | 43.60 | 42.91 | 42.91 | 42.91 | 900 |
26 dic 2023 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
22 dic 2023 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 100 |
21 dic 2023 | 41.32 | 42.44 | 41.32 | 42.44 | 42.44 | 1,100 |
20 dic 2023 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
19 dic 2023 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 400 |
18 dic 2023 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
15 dic 2023 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
14 dic 2023 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 600 |
13 dic 2023 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
12 dic 2023 | 40.38 | 40.38 | 39.39 | 39.39 | 39.39 | 500 |
11 dic 2023 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 1,100 |
08 dic 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 2,300 |
07 dic 2023 | 38.70 | 39.21 | 38.70 | 39.21 | 39.21 | 1,400 |
06 dic 2023 | 38.81 | 38.81 | 38.62 | 38.62 | 38.62 | 1,000 |
05 dic 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 800 |
04 dic 2023 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 300 |
*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. |