Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
01 may 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
30 abr 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
29 abr 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
26 abr 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
25 abr 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
24 abr 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
23 abr 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
22 abr 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
19 abr 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
18 abr 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
17 abr 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
16 abr 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
15 abr 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
12 abr 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
11 abr 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
10 abr 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
09 abr 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
08 abr 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
05 abr 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
04 abr 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
03 abr 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
02 abr 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
01 abr 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
28 mar 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
27 mar 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
26 mar 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
25 mar 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
22 mar 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
21 mar 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
20 mar 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
19 mar 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
18 mar 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
15 mar 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
14 mar 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
13 mar 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
12 mar 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
11 mar 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
08 mar 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
07 mar 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
06 mar 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
05 mar 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
04 mar 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
01 mar 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
29 feb 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
28 feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
27 feb 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
26 feb 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
23 feb 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
22 feb 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
21 feb 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
20 feb 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
16 feb 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
15 feb 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
14 feb 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
13 feb 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
12 feb 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
09 feb 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
08 feb 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
07 feb 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
06 feb 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
05 feb 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
02 feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
01 feb 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
31 ene 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
30 ene 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
29 ene 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
26 ene 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
25 ene 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
24 ene 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
23 ene 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
22 ene 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
19 ene 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
18 ene 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
17 ene 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
16 ene 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
12 ene 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
11 ene 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
10 ene 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
09 ene 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
08 ene 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
05 ene 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
04 ene 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
03 ene 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
02 ene 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
29 dic 2023 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
28 dic 2023 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
27 dic 2023 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
26 dic 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
22 dic 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
21 dic 2023 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
20 dic 2023 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
19 dic 2023 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
18 dic 2023 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
15 dic 2023 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
14 dic 2023 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
13 dic 2023 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
12 dic 2023 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
11 dic 2023 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
*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. |