Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 mar 2024 | 47.59 | 47.59 | 47.56 | 47.56 | 47.56 | 1,100 |
28 mar 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
27 mar 2024 | 47.65 | 47.65 | 47.59 | 47.59 | 47.59 | 954 |
26 mar 2024 | 47.71 | 47.71 | 47.65 | 47.65 | 47.65 | 1,071 |
25 mar 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
24 mar 2024 | 47.75 | 47.75 | 47.70 | 47.71 | 47.71 | 411 |
23 mar 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
22 mar 2024 | 47.77 | 47.80 | 47.75 | 47.75 | 47.75 | 1,100 |
21 mar 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
20 mar 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
19 mar 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
18 mar 2024 | 47.80 | 47.80 | 47.77 | 47.77 | 47.77 | 250 |
17 mar 2024 | 47.82 | 47.82 | 47.75 | 47.80 | 47.80 | 414 |
16 mar 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
15 mar 2024 | 47.92 | 47.92 | 47.82 | 47.82 | 47.82 | 1,300 |
14 mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
13 mar 2024 | 47.98 | 48.00 | 47.88 | 47.92 | 47.92 | 1,975 |
12 mar 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
11 mar 2024 | 48.09 | 48.09 | 47.98 | 47.98 | 47.98 | 1,393 |
10 mar 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
09 mar 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
08 mar 2024 | 48.11 | 48.11 | 48.09 | 48.09 | 48.09 | 721 |
07 mar 2024 | 48.09 | 48.16 | 48.09 | 48.11 | 48.11 | 666 |
06 mar 2024 | 48.15 | 48.15 | 48.09 | 48.09 | 48.09 | 1,540 |
05 mar 2024 | 48.21 | 48.21 | 48.15 | 48.15 | 48.15 | 1,501 |
04 mar 2024 | 48.20 | 48.21 | 48.16 | 48.21 | 48.21 | 1,321 |
03 mar 2024 | 48.26 | 48.26 | 48.20 | 48.20 | 48.20 | 1,981 |
02 mar 2024 | 48.30 | 48.32 | 48.26 | 48.26 | 48.26 | 2,602 |
01 mar 2024 | 48.32 | 48.33 | 48.28 | 48.30 | 48.30 | 3,321 |
29 feb 2024 | 48.35 | 48.37 | 48.32 | 48.32 | 48.32 | 720 |
28 feb 2024 | 48.39 | 48.39 | 48.32 | 48.35 | 48.35 | 810 |
27 feb 2024 | 48.46 | 48.46 | 48.39 | 48.39 | 48.39 | 1,361 |
26 feb 2024 | 48.45 | 48.51 | 48.45 | 48.46 | 48.46 | 2,472 |
25 feb 2024 | 48.50 | 48.50 | 48.45 | 48.45 | 48.45 | 3,299 |
24 feb 2024 | 48.56 | 48.56 | 48.50 | 48.50 | 48.50 | 1,800 |
23 feb 2024 | 48.54 | 48.56 | 48.52 | 48.56 | 48.56 | 1,000 |
22 feb 2024 | 48.62 | 48.62 | 48.53 | 48.54 | 48.54 | 2,199 |
21 feb 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
20 feb 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
19 feb 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
18 feb 2024 | 48.67 | 48.67 | 48.62 | 48.62 | 48.62 | 2,601 |
17 feb 2024 | 48.75 | 48.75 | 48.67 | 48.67 | 48.67 | 2,601 |
16 feb 2024 | 48.80 | 48.80 | 48.74 | 48.75 | 48.75 | 2,602 |
15 feb 2024 | 48.84 | 49.08 | 48.80 | 48.80 | 48.80 | 2,602 |
14 feb 2024 | 49.09 | 49.09 | 48.82 | 48.84 | 48.84 | 1,901 |
13 feb 2024 | 48.87 | 49.09 | 48.87 | 49.09 | 49.09 | - |
12 feb 2024 | 48.87 | 49.09 | 48.82 | 48.87 | 48.87 | 3,361 |
11 feb 2024 | 48.93 | 49.12 | 48.87 | 48.87 | 48.87 | 3,001 |
10 feb 2024 | 48.98 | 48.98 | 48.93 | 48.93 | 48.93 | 1,441 |
09 feb 2024 | 49.07 | 49.07 | 48.98 | 48.98 | 48.98 | 1,700 |
08 feb 2024 | 49.30 | 49.31 | 49.07 | 49.07 | 49.07 | 9,505 |
07 feb 2024 | 49.33 | 49.33 | 49.30 | 49.30 | 49.30 | 900 |
06 feb 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
05 feb 2024 | 49.45 | 49.45 | 49.32 | 49.33 | 49.33 | 1,998 |
04 feb 2024 | 49.51 | 49.51 | 49.45 | 49.45 | 49.45 | 1,329 |
03 feb 2024 | 49.56 | 49.56 | 49.51 | 49.51 | 49.51 | 1,400 |
02 feb 2024 | 49.61 | 49.61 | 49.56 | 49.56 | 49.56 | 1,800 |
01 feb 2024 | 49.65 | 49.65 | 49.61 | 49.61 | 49.61 | 490 |
31 ene 2024 | 49.72 | 49.72 | 49.65 | 49.65 | 49.65 | 902 |
30 ene 2024 | 49.77 | 49.77 | 49.72 | 49.72 | 49.72 | 638 |
29 ene 2024 | 49.78 | 49.78 | 49.77 | 49.77 | 49.77 | 1,883 |
28 ene 2024 | 49.82 | 49.82 | 49.78 | 49.78 | 49.78 | 80 |
27 ene 2024 | 49.86 | 49.86 | 49.82 | 49.82 | 49.82 | 132 |
26 ene 2024 | 49.89 | 49.89 | 49.86 | 49.86 | 49.86 | 840 |
25 ene 2024 | 49.97 | 49.97 | 49.89 | 49.89 | 49.89 | 1,419 |
24 ene 2024 | 48.64 | 49.97 | 48.64 | 49.97 | 49.97 | 1,215 |
23 ene 2024 | 48.69 | 48.69 | 48.64 | 48.64 | 48.64 | 999 |
22 ene 2024 | 48.75 | 48.75 | 48.69 | 48.69 | 48.69 | 649 |
21 ene 2024 | 48.78 | 48.78 | 48.75 | 48.75 | 48.75 | 650 |
20 ene 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
19 ene 2024 | 48.85 | 48.85 | 48.78 | 48.78 | 48.78 | 949 |
18 ene 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
17 ene 2024 | 48.92 | 48.92 | 48.85 | 48.85 | 48.85 | 2,499 |
16 ene 2024 | 48.96 | 48.96 | 48.92 | 48.92 | 48.92 | 1,079 |
15 ene 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
14 ene 2024 | 49.02 | 49.02 | 48.96 | 48.96 | 48.96 | 2,088 |
13 ene 2024 | 49.09 | 49.13 | 49.02 | 49.02 | 49.02 | 5,042 |
12 ene 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
11 ene 2024 | 49.18 | 49.18 | 49.09 | 49.09 | 49.09 | 4,497 |
10 ene 2024 | 49.18 | 49.20 | 49.18 | 49.18 | 49.18 | 5,193 |
09 ene 2024 | 49.35 | 49.37 | 49.17 | 49.18 | 49.18 | 5,368 |
08 ene 2024 | 49.31 | 49.37 | 49.29 | 49.35 | 49.35 | 5,217 |
07 ene 2024 | 49.35 | 49.37 | 49.30 | 49.31 | 49.31 | 1,601 |
06 ene 2024 | 49.46 | 49.49 | 49.33 | 49.34 | 49.34 | 4,802 |
05 ene 2024 | 49.48 | 49.49 | 49.41 | 49.46 | 49.46 | 5,926 |
04 ene 2024 | 49.45 | 49.51 | 49.41 | 49.47 | 49.47 | 5,729 |
03 ene 2024 | 49.44 | 49.49 | 49.41 | 49.45 | 49.45 | 6,290 |
02 ene 2024 | 49.49 | 49.53 | 49.43 | 49.44 | 49.44 | 5,175 |
01 ene 2024 | 49.57 | 49.57 | 49.47 | 49.49 | 49.49 | 3,631 |
31 dic 2023 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
30 dic 2023 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
29 dic 2023 | 49.58 | 49.59 | 49.54 | 49.57 | 49.57 | - |
28 dic 2023 | 49.52 | 49.59 | 49.52 | 49.56 | 49.56 | 1,801 |
27 dic 2023 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
26 dic 2023 | 49.56 | 49.58 | 49.52 | 49.52 | 49.52 | - |
25 dic 2023 | 49.33 | 49.57 | 49.29 | 49.55 | 49.55 | 1,000 |
24 dic 2023 | 48.00 | 49.63 | 47.24 | 49.33 | 49.33 | 4,246 |
23 dic 2023 | 47.40 | 49.65 | 45.15 | 48.00 | 48.00 | 2,080 |
22 dic 2023 | 49.68 | 49.73 | 47.40 | 47.40 | 47.40 | 5,958 |
21 dic 2023 | 49.70 | 49.71 | 49.65 | 49.68 | 49.68 | 3,400 |
*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. |