Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
01 may 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
30 abr 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
29 abr 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
26 abr 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
25 abr 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
24 abr 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
23 abr 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
22 abr 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
19 abr 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
18 abr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
17 abr 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
16 abr 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
15 abr 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
12 abr 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
11 abr 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
10 abr 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
09 abr 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
08 abr 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
05 abr 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
04 abr 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
03 abr 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
02 abr 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
01 abr 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
28 mar 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
27 mar 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
26 mar 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
25 mar 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
22 mar 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
21 mar 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
20 mar 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
19 mar 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
18 mar 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
15 mar 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
14 mar 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
13 mar 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
12 mar 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
11 mar 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
08 mar 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
07 mar 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
06 mar 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
05 mar 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
04 mar 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
01 mar 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
29 feb 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
28 feb 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
27 feb 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
26 feb 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
23 feb 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
22 feb 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
21 feb 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
20 feb 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
16 feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
15 feb 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
14 feb 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
13 feb 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
12 feb 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
09 feb 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
08 feb 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
07 feb 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
06 feb 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
05 feb 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
02 feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
01 feb 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
31 ene 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
30 ene 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
29 ene 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
26 ene 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
25 ene 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
24 ene 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
23 ene 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
22 ene 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
19 ene 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
18 ene 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
17 ene 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
16 ene 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
12 ene 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
11 ene 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
10 ene 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
09 ene 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
08 ene 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
05 ene 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
04 ene 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
03 ene 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
02 ene 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
29 dic 2023 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
28 dic 2023 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
27 dic 2023 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
26 dic 2023 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
22 dic 2023 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
21 dic 2023 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
20 dic 2023 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
19 dic 2023 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
18 dic 2023 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
15 dic 2023 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
14 dic 2023 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
13 dic 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
12 dic 2023 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
11 dic 2023 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
*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. |