Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 49.29 | 49.33 | 49.05 | 49.20 | 49.20 | 14,300 |
09 may 2024 | 48.70 | 48.91 | 48.54 | 48.90 | 48.90 | 79,800 |
08 may 2024 | 48.68 | 48.89 | 48.68 | 48.88 | 48.88 | 226,400 |
07 may 2024 | 49.01 | 49.01 | 48.71 | 48.76 | 48.76 | 151,800 |
06 may 2024 | 49.24 | 49.25 | 49.06 | 49.17 | 49.17 | 22,900 |
03 may 2024 | 49.23 | 49.31 | 48.96 | 49.31 | 49.31 | 15,600 |
02 may 2024 | 48.50 | 49.04 | 48.50 | 48.90 | 48.90 | 19,000 |
01 may 2024 | 47.94 | 48.35 | 47.75 | 47.93 | 47.93 | 19,200 |
30 abr 2024 | 48.20 | 48.21 | 47.85 | 47.86 | 47.86 | 14,800 |
29 abr 2024 | 48.28 | 48.50 | 48.24 | 48.46 | 48.46 | 27,200 |
26 abr 2024 | 47.71 | 48.00 | 47.71 | 47.91 | 47.91 | 16,700 |
25 abr 2024 | 46.98 | 47.53 | 46.95 | 47.47 | 47.47 | 16,800 |
24 abr 2024 | 47.22 | 47.22 | 46.96 | 47.05 | 47.05 | 41,100 |
23 abr 2024 | 46.80 | 47.13 | 46.80 | 47.01 | 47.01 | 53,400 |
22 abr 2024 | 46.53 | 46.82 | 46.47 | 46.81 | 46.81 | 26,600 |
19 abr 2024 | 46.42 | 46.61 | 46.40 | 46.52 | 46.52 | 23,800 |
18 abr 2024 | 46.58 | 46.78 | 46.39 | 46.57 | 46.57 | 22,000 |
17 abr 2024 | 46.55 | 46.58 | 46.20 | 46.32 | 46.32 | 35,200 |
16 abr 2024 | 46.26 | 46.28 | 46.10 | 46.20 | 46.20 | 128,400 |
15 abr 2024 | 47.33 | 47.33 | 46.71 | 46.76 | 46.76 | 121,000 |
12 abr 2024 | 47.50 | 47.50 | 46.92 | 47.01 | 47.01 | 76,700 |
11 abr 2024 | 48.01 | 48.09 | 47.71 | 47.98 | 47.98 | 43,900 |
10 abr 2024 | 47.86 | 47.90 | 47.53 | 47.68 | 47.68 | 57,800 |
09 abr 2024 | 48.49 | 48.51 | 48.31 | 48.51 | 48.51 | 31,000 |
08 abr 2024 | 48.07 | 48.26 | 48.04 | 48.24 | 48.24 | 775,600 |
05 abr 2024 | 47.67 | 47.88 | 47.59 | 47.84 | 47.84 | 228,300 |
04 abr 2024 | 48.23 | 48.42 | 47.72 | 47.77 | 47.77 | 54,200 |
03 abr 2024 | 47.66 | 47.97 | 47.61 | 47.85 | 47.85 | 38,000 |
02 abr 2024 | 47.68 | 47.88 | 47.61 | 47.64 | 47.64 | 27,500 |
01 abr 2024 | 47.63 | 47.93 | 47.46 | 47.49 | 47.49 | 83,500 |
28 mar 2024 | 47.39 | 47.56 | 47.39 | 47.39 | 47.39 | 23,600 |
27 mar 2024 | 47.22 | 47.39 | 47.15 | 47.39 | 47.39 | 130,400 |
26 mar 2024 | 47.35 | 47.37 | 47.17 | 47.19 | 47.19 | 119,200 |
25 mar 2024 | 47.37 | 47.45 | 47.35 | 47.41 | 47.41 | 102,500 |
22 mar 2024 | 47.48 | 47.49 | 47.27 | 47.40 | 47.40 | 61,000 |
21 mar 2024 | 48.01 | 48.01 | 47.73 | 47.78 | 47.78 | 73,100 |
20 mar 2024 | 47.11 | 47.69 | 47.04 | 47.65 | 47.65 | 19,400 |
19 mar 2024 | 47.14 | 47.19 | 46.95 | 47.09 | 47.09 | 24,300 |
18 mar 2024 | 47.64 | 47.64 | 47.28 | 47.38 | 47.38 | 51,400 |
15 mar 2024 | 47.49 | 47.52 | 47.28 | 47.38 | 47.38 | 32,700 |
14 mar 2024 | 47.76 | 47.78 | 47.47 | 47.54 | 47.54 | 61,800 |
13 mar 2024 | 47.45 | 47.60 | 47.45 | 47.56 | 47.56 | 27,500 |
12 mar 2024 | 47.71 | 47.86 | 47.56 | 47.78 | 47.78 | 61,400 |
11 mar 2024 | 47.58 | 47.70 | 47.54 | 47.57 | 47.57 | 29,200 |
08 mar 2024 | 47.68 | 47.77 | 47.54 | 47.58 | 47.58 | 56,300 |
07 mar 2024 | 47.46 | 47.66 | 47.46 | 47.58 | 47.58 | 87,500 |
06 mar 2024 | 47.48 | 47.54 | 47.31 | 47.37 | 47.37 | 43,900 |
05 mar 2024 | 47.09 | 47.09 | 46.82 | 46.87 | 46.87 | 43,200 |
04 mar 2024 | 47.33 | 47.33 | 47.21 | 47.24 | 47.24 | 58,200 |
01 mar 2024 | 46.99 | 47.35 | 46.99 | 47.28 | 47.28 | 28,200 |
29 feb 2024 | 46.81 | 46.96 | 46.65 | 46.68 | 46.68 | 29,300 |
28 feb 2024 | 46.66 | 46.66 | 46.39 | 46.46 | 46.46 | 135,500 |
27 feb 2024 | 46.90 | 46.99 | 46.84 | 46.90 | 46.90 | 31,500 |
26 feb 2024 | 46.97 | 46.98 | 46.78 | 46.90 | 46.90 | 32,400 |
23 feb 2024 | 47.13 | 47.21 | 47.00 | 47.15 | 47.15 | 30,600 |
22 feb 2024 | 47.09 | 47.26 | 47.03 | 47.19 | 47.19 | 36,500 |
21 feb 2024 | 46.73 | 46.83 | 46.58 | 46.67 | 46.67 | 34,800 |
20 feb 2024 | 46.74 | 46.81 | 46.56 | 46.76 | 46.76 | 23,700 |
16 feb 2024 | 46.34 | 46.72 | 46.34 | 46.51 | 46.51 | 54,100 |
15 feb 2024 | 45.83 | 46.06 | 45.83 | 46.05 | 46.05 | 29,700 |
14 feb 2024 | 45.56 | 45.88 | 45.56 | 45.82 | 45.82 | 19,400 |
13 feb 2024 | 45.49 | 45.49 | 44.99 | 45.11 | 45.11 | 45,600 |
12 feb 2024 | 45.68 | 46.25 | 45.68 | 46.08 | 46.08 | 20,200 |
09 feb 2024 | 45.79 | 46.00 | 45.55 | 45.86 | 45.86 | 42,700 |
08 feb 2024 | 46.01 | 46.01 | 45.77 | 45.82 | 45.82 | 41,400 |
07 feb 2024 | 46.03 | 46.20 | 45.98 | 46.12 | 46.12 | 98,600 |
06 feb 2024 | 45.71 | 46.13 | 45.63 | 46.08 | 46.08 | 31,300 |
05 feb 2024 | 45.11 | 45.30 | 44.99 | 45.18 | 45.18 | 32,000 |
02 feb 2024 | 45.25 | 45.28 | 45.05 | 45.25 | 45.25 | 34,000 |
01 feb 2024 | 45.02 | 45.31 | 44.97 | 45.26 | 45.26 | 39,000 |
31 ene 2024 | 44.78 | 45.11 | 44.64 | 44.68 | 44.68 | 28,900 |
30 ene 2024 | 44.59 | 44.71 | 44.48 | 44.71 | 44.71 | 24,000 |
29 ene 2024 | 44.95 | 45.00 | 44.70 | 44.97 | 44.97 | 28,300 |
26 ene 2024 | 44.59 | 44.70 | 44.58 | 44.63 | 44.63 | 18,700 |
25 ene 2024 | 44.68 | 44.69 | 44.43 | 44.52 | 44.52 | 29,100 |
24 ene 2024 | 44.49 | 44.66 | 44.37 | 44.45 | 44.45 | 68,500 |
23 ene 2024 | 43.57 | 43.80 | 43.57 | 43.74 | 43.74 | 41,700 |
22 ene 2024 | 43.63 | 43.73 | 43.54 | 43.64 | 43.64 | 67,900 |
19 ene 2024 | 43.69 | 43.96 | 43.51 | 43.95 | 43.95 | 25,900 |
18 ene 2024 | 43.63 | 43.63 | 43.40 | 43.56 | 43.56 | 46,300 |
17 ene 2024 | 43.34 | 43.42 | 43.18 | 43.35 | 43.35 | 38,800 |
16 ene 2024 | 44.52 | 44.52 | 44.04 | 44.07 | 44.07 | 39,400 |
12 ene 2024 | 45.09 | 45.21 | 44.91 | 44.97 | 44.97 | 38,500 |
11 ene 2024 | 44.69 | 44.81 | 44.43 | 44.72 | 44.72 | 44,500 |
10 ene 2024 | 44.59 | 44.64 | 44.51 | 44.58 | 44.58 | 30,300 |
09 ene 2024 | 44.77 | 44.77 | 44.57 | 44.63 | 44.63 | 32,300 |
08 ene 2024 | 44.93 | 45.19 | 44.85 | 45.18 | 45.18 | 60,600 |
05 ene 2024 | 45.21 | 45.45 | 45.12 | 45.20 | 45.20 | 23,900 |
04 ene 2024 | 45.08 | 45.26 | 45.02 | 45.06 | 45.06 | 28,500 |
03 ene 2024 | 45.04 | 45.25 | 44.97 | 45.19 | 45.19 | 40,300 |
02 ene 2024 | 45.52 | 45.53 | 45.22 | 45.35 | 45.35 | 86,600 |
29 dic 2023 | 46.00 | 46.08 | 45.85 | 45.97 | 45.97 | 32,500 |
28 dic 2023 | 45.84 | 46.08 | 45.84 | 45.88 | 45.88 | 36,800 |
27 dic 2023 | 45.37 | 45.53 | 45.37 | 45.47 | 45.47 | 48,000 |
26 dic 2023 | 45.25 | 45.32 | 45.11 | 45.25 | 45.25 | 57,600 |
22 dic 2023 | 45.07 | 45.21 | 44.92 | 45.03 | 45.03 | 57,800 |
21 dic 2023 | 44.92 | 45.06 | 44.81 | 45.05 | 45.05 | 67,000 |
20 dic 2023 | 44.60 | 44.64 | 44.02 | 44.08 | 44.08 | 74,600 |
19 dic 2023 | 44.69 | 45.01 | 44.69 | 44.93 | 44.93 | 30,500 |
18 dic 2023 | 44.78 | 44.78 | 44.43 | 44.65 | 44.65 | 50,300 |
*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. |