Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
01 may 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
30 abr 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
29 abr 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
26 abr 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
25 abr 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
24 abr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
23 abr 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
22 abr 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
19 abr 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
18 abr 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
17 abr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
16 abr 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
15 abr 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
12 abr 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
11 abr 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
10 abr 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
09 abr 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
08 abr 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
05 abr 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
04 abr 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
03 abr 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
02 abr 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
01 abr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
28 mar 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
27 mar 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
26 mar 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
25 mar 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
22 mar 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
21 mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
20 mar 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
19 mar 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
18 mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
15 mar 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
14 mar 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
13 mar 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
12 mar 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
11 mar 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
08 mar 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
07 mar 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
06 mar 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
05 mar 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
04 mar 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
01 mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
29 feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
28 feb 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
27 feb 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
26 feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
23 feb 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
22 feb 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
21 feb 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
20 feb 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
16 feb 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
15 feb 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
14 feb 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
13 feb 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
12 feb 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
09 feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
08 feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
07 feb 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
06 feb 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
05 feb 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
02 feb 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
01 feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
31 ene 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
30 ene 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
29 ene 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
26 ene 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
25 ene 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
24 ene 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
23 ene 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
22 ene 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
19 ene 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
18 ene 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
17 ene 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
16 ene 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
12 ene 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
11 ene 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
10 ene 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
09 ene 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
08 ene 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
05 ene 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
04 ene 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
03 ene 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
02 ene 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
29 dic 2023 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
28 dic 2023 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
27 dic 2023 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
26 dic 2023 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
22 dic 2023 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
21 dic 2023 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
20 dic 2023 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
19 dic 2023 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
18 dic 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
15 dic 2023 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
14 dic 2023 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
13 dic 2023 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
12 dic 2023 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
11 dic 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
*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. |