Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
23 may 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
22 may 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
21 may 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
20 may 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
17 may 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
16 may 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
15 may 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
14 may 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
13 may 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
10 may 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
09 may 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
08 may 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
07 may 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
06 may 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
03 may 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
02 may 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
01 may 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
30 abr 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
29 abr 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
26 abr 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
25 abr 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
24 abr 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
23 abr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
22 abr 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
19 abr 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
18 abr 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
17 abr 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
16 abr 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
15 abr 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
12 abr 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
11 abr 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
10 abr 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
09 abr 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
08 abr 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
05 abr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
04 abr 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
03 abr 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
02 abr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
01 abr 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
28 mar 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
27 mar 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
26 mar 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
25 mar 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
22 mar 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
21 mar 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
20 mar 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
19 mar 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
18 mar 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
15 mar 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
14 mar 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
13 mar 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
12 mar 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
11 mar 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
08 mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
07 mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
06 mar 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
05 mar 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
04 mar 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
01 mar 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
29 feb 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
28 feb 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
27 feb 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
26 feb 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
23 feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
22 feb 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
21 feb 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
20 feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
16 feb 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
15 feb 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
14 feb 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
13 feb 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
12 feb 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
09 feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
08 feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
07 feb 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
06 feb 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
05 feb 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
02 feb 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
01 feb 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
31 ene 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
30 ene 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
29 ene 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
26 ene 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
25 ene 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
24 ene 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
23 ene 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
22 ene 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
19 ene 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
18 ene 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
17 ene 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
16 ene 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
12 ene 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
11 ene 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
10 ene 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
09 ene 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
08 ene 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
05 ene 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
04 ene 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
03 ene 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
*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. |