Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
17 may 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
16 may 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
15 may 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
14 may 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
13 may 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
10 may 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
09 may 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
08 may 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
07 may 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
06 may 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
03 may 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
02 may 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
01 may 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
30 abr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
29 abr 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
26 abr 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
25 abr 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
24 abr 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
23 abr 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
22 abr 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
19 abr 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
18 abr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
17 abr 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
16 abr 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
15 abr 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
12 abr 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
11 abr 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
10 abr 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
09 abr 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
08 abr 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
05 abr 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
04 abr 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
03 abr 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
02 abr 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
01 abr 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
28 mar 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
27 mar 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
26 mar 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
25 mar 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
22 mar 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
21 mar 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
20 mar 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
19 mar 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
18 mar 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
15 mar 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
14 mar 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
13 mar 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
12 mar 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
11 mar 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
08 mar 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
07 mar 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
06 mar 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
05 mar 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
04 mar 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
01 mar 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
29 feb 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
28 feb 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
27 feb 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
26 feb 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
23 feb 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
22 feb 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
21 feb 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
20 feb 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
16 feb 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
15 feb 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
14 feb 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
13 feb 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
12 feb 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
09 feb 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
08 feb 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
07 feb 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
06 feb 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
05 feb 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
02 feb 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
01 feb 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
31 ene 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
30 ene 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
29 ene 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
26 ene 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
25 ene 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
24 ene 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
23 ene 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
22 ene 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
19 ene 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
18 ene 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
17 ene 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
16 ene 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
12 ene 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
11 ene 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
10 ene 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
09 ene 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
08 ene 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
05 ene 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
04 ene 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
03 ene 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
02 ene 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
29 dic 2023 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
28 dic 2023 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
*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. |