Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 48.65 | 49.30 | 48.50 | 48.85 | 48.85 | 12,754 |
25 abr 2024 | 49.65 | 50.30 | 48.50 | 49.05 | 49.05 | 10,417 |
24 abr 2024 | 50.80 | 50.90 | 50.20 | 50.30 | 50.30 | 3,490 |
23 abr 2024 | 52.00 | 52.00 | 49.95 | 50.80 | 50.80 | 6,292 |
22 abr 2024 | 50.20 | 51.10 | 49.75 | 50.80 | 50.80 | 10,946 |
19 abr 2024 | 48.65 | 49.80 | 48.65 | 49.55 | 49.55 | 5,676 |
18 abr 2024 | 50.30 | 50.30 | 48.65 | 49.05 | 49.05 | 12,978 |
17 abr 2024 | 50.60 | 50.80 | 50.00 | 50.40 | 50.40 | 4,767 |
16 abr 2024 | 48.90 | 51.10 | 48.90 | 50.60 | 50.60 | 7,178 |
15 abr 2024 | 52.20 | 52.20 | 50.10 | 50.10 | 50.10 | 5,156 |
12 abr 2024 | 52.40 | 53.40 | 52.30 | 52.30 | 52.30 | 4,989 |
11 abr 2024 | 51.60 | 53.40 | 51.60 | 52.80 | 52.80 | 8,901 |
10 abr 2024 | 51.70 | 52.40 | 51.50 | 52.20 | 52.20 | 16,421 |
09 abr 2024 | 52.30 | 53.10 | 52.30 | 52.60 | 52.60 | 19,097 |
08 abr 2024 | 52.00 | 53.10 | 52.00 | 52.60 | 52.60 | 16,154 |
05 abr 2024 | 51.10 | 52.00 | 50.90 | 52.00 | 52.00 | 10,888 |
04 abr 2024 | 51.10 | 51.60 | 50.70 | 51.50 | 51.50 | 8,030 |
03 abr 2024 | 50.50 | 51.30 | 50.10 | 51.30 | 51.30 | 12,593 |
02 abr 2024 | 51.10 | 51.20 | 50.00 | 50.50 | 50.50 | 8,555 |
28 mar 2024 | 50.80 | 51.20 | 50.60 | 50.90 | 50.90 | 10,731 |
27 mar 2024 | 50.60 | 51.30 | 49.95 | 51.10 | 51.10 | 14,041 |
26 mar 2024 | 49.60 | 50.10 | 49.20 | 49.80 | 49.80 | 3,779 |
25 mar 2024 | 49.00 | 49.75 | 49.00 | 49.20 | 49.20 | 7,049 |
22 mar 2024 | 49.00 | 49.60 | 49.00 | 49.40 | 49.40 | 4,677 |
21 mar 2024 | 49.25 | 49.90 | 47.80 | 49.00 | 49.00 | 9,305 |
20 mar 2024 | 48.80 | 49.10 | 48.00 | 48.15 | 48.15 | 10,785 |
19 mar 2024 | 49.90 | 49.90 | 48.75 | 49.05 | 49.05 | 7,168 |
18 mar 2024 | 49.65 | 49.75 | 48.95 | 49.25 | 49.25 | 5,463 |
15 mar 2024 | 51.30 | 51.30 | 48.55 | 49.25 | 49.25 | 56,533 |
14 mar 2024 | 51.90 | 51.90 | 50.50 | 50.90 | 50.90 | 10,982 |
13 mar 2024 | 51.90 | 52.40 | 51.50 | 52.00 | 52.00 | 8,282 |
12 mar 2024 | 51.10 | 51.90 | 50.50 | 51.60 | 51.60 | 9,891 |
11 mar 2024 | 50.40 | 51.20 | 49.30 | 51.00 | 51.00 | 14,926 |
08 mar 2024 | 48.65 | 50.60 | 48.65 | 49.90 | 49.90 | 16,206 |
07 mar 2024 | 47.55 | 49.55 | 47.55 | 49.20 | 49.20 | 16,464 |
06 mar 2024 | 46.30 | 46.85 | 45.65 | 46.65 | 46.65 | 9,170 |
05 mar 2024 | 46.05 | 46.30 | 45.75 | 46.30 | 46.30 | 6,256 |
04 mar 2024 | 47.05 | 47.05 | 46.00 | 46.30 | 46.30 | 7,220 |
01 mar 2024 | 48.15 | 48.15 | 46.55 | 47.10 | 47.10 | 10,252 |
29 feb 2024 | 48.65 | 49.10 | 48.10 | 48.15 | 48.15 | 11,460 |
28 feb 2024 | 48.45 | 48.65 | 48.00 | 48.65 | 48.65 | 7,339 |
27 feb 2024 | 47.65 | 48.25 | 47.15 | 48.10 | 48.10 | 8,157 |
26 feb 2024 | 46.80 | 48.45 | 46.20 | 48.00 | 48.00 | 16,210 |
23 feb 2024 | 46.45 | 47.05 | 46.10 | 46.85 | 46.85 | 6,410 |
22 feb 2024 | 46.60 | 46.70 | 45.50 | 46.35 | 46.35 | 5,143 |
21 feb 2024 | 45.80 | 46.15 | 45.70 | 45.95 | 45.95 | 6,769 |
20 feb 2024 | 46.45 | 46.60 | 46.00 | 46.40 | 46.40 | 4,631 |
19 feb 2024 | 46.65 | 46.90 | 46.10 | 46.65 | 46.65 | 4,834 |
16 feb 2024 | 46.40 | 48.40 | 46.40 | 47.15 | 47.15 | 6,060 |
15 feb 2024 | 47.70 | 47.85 | 46.40 | 47.00 | 47.00 | 15,486 |
14 feb 2024 | 46.60 | 47.75 | 46.00 | 47.30 | 47.30 | 10,995 |
13 feb 2024 | 45.85 | 46.30 | 45.50 | 46.30 | 46.30 | 15,663 |
12 feb 2024 | 46.40 | 46.65 | 45.75 | 46.10 | 46.10 | 11,893 |
09 feb 2024 | 46.80 | 47.05 | 46.10 | 46.10 | 46.10 | 3,059 |
08 feb 2024 | 46.90 | 47.65 | 46.75 | 47.10 | 47.10 | 4,759 |
07 feb 2024 | 46.45 | 47.30 | 46.40 | 46.80 | 46.80 | 8,537 |
06 feb 2024 | 45.80 | 46.80 | 45.80 | 46.80 | 46.80 | 5,938 |
05 feb 2024 | 46.05 | 46.50 | 45.75 | 46.15 | 46.15 | 9,875 |
02 feb 2024 | 47.15 | 47.25 | 46.00 | 46.20 | 46.20 | 11,138 |
01 feb 2024 | 48.45 | 48.45 | 47.20 | 47.25 | 47.25 | 17,038 |
31 ene 2024 | 47.85 | 47.95 | 47.30 | 47.80 | 47.80 | 6,501 |
30 ene 2024 | 48.15 | 48.40 | 47.90 | 48.00 | 48.00 | 5,555 |
29 ene 2024 | 48.20 | 48.20 | 47.45 | 47.80 | 47.80 | 8,692 |
26 ene 2024 | 47.70 | 48.85 | 47.70 | 48.50 | 48.50 | 28,946 |
25 ene 2024 | 50.50 | 50.50 | 46.95 | 48.05 | 48.05 | 34,597 |
24 ene 2024 | 51.00 | 51.20 | 49.70 | 49.95 | 49.95 | 6,503 |
23 ene 2024 | 52.40 | 52.40 | 50.60 | 50.70 | 50.70 | 13,923 |
22 ene 2024 | 53.00 | 53.00 | 51.70 | 52.10 | 52.10 | 15,424 |
19 ene 2024 | 52.10 | 52.20 | 51.70 | 52.00 | 52.00 | 6,070 |
18 ene 2024 | 52.50 | 52.80 | 51.80 | 52.20 | 52.20 | 11,022 |
17 ene 2024 | 52.60 | 52.90 | 52.50 | 52.90 | 52.90 | 13,042 |
16 ene 2024 | 52.30 | 53.50 | 51.80 | 52.80 | 52.80 | 28,862 |
15 ene 2024 | 52.20 | 53.00 | 51.70 | 52.30 | 52.30 | 23,612 |
12 ene 2024 | 52.20 | 53.80 | 51.90 | 52.50 | 52.50 | 34,289 |
11 ene 2024 | 50.70 | 51.20 | 50.30 | 50.80 | 50.80 | 16,672 |
10 ene 2024 | 51.70 | 51.70 | 50.30 | 50.50 | 50.50 | 5,687 |
09 ene 2024 | 51.40 | 51.90 | 50.80 | 51.30 | 51.30 | 15,220 |
08 ene 2024 | 51.40 | 51.80 | 50.70 | 51.50 | 51.50 | 5,615 |
05 ene 2024 | 51.50 | 51.70 | 50.70 | 51.10 | 51.10 | 6,621 |
04 ene 2024 | 51.10 | 51.70 | 50.40 | 51.50 | 51.50 | 10,878 |
03 ene 2024 | 52.10 | 52.90 | 51.30 | 51.30 | 51.30 | 7,666 |
02 ene 2024 | 50.90 | 52.30 | 50.80 | 52.00 | 52.00 | 12,204 |
29 dic 2023 | 52.60 | 52.60 | 51.40 | 51.80 | 51.80 | 3,049 |
28 dic 2023 | 52.50 | 52.70 | 51.30 | 51.80 | 51.80 | 10,201 |
27 dic 2023 | 51.50 | 52.50 | 51.50 | 52.40 | 52.40 | 8,791 |
22 dic 2023 | 51.00 | 52.90 | 51.00 | 51.50 | 51.50 | 10,625 |
21 dic 2023 | 49.45 | 49.70 | 49.25 | 49.50 | 49.50 | 4,587 |
20 dic 2023 | 49.75 | 50.10 | 49.20 | 49.80 | 49.80 | 10,555 |
19 dic 2023 | 49.70 | 49.70 | 49.00 | 49.50 | 49.50 | 11,752 |
18 dic 2023 | 49.50 | 51.50 | 49.25 | 49.90 | 49.90 | 17,324 |
15 dic 2023 | 50.20 | 51.30 | 49.70 | 49.95 | 49.95 | 34,996 |
14 dic 2023 | 51.90 | 52.30 | 49.45 | 50.40 | 50.40 | 32,410 |
13 dic 2023 | 49.00 | 51.50 | 48.30 | 50.40 | 50.40 | 45,994 |
12 dic 2023 | 50.30 | 51.10 | 49.30 | 49.60 | 49.60 | 7,718 |
11 dic 2023 | 50.20 | 51.30 | 50.20 | 50.60 | 50.60 | 6,314 |
08 dic 2023 | 50.40 | 51.40 | 50.40 | 51.00 | 51.00 | 3,717 |
07 dic 2023 | 52.00 | 52.20 | 50.50 | 50.70 | 50.70 | 4,108 |
06 dic 2023 | 52.10 | 52.20 | 50.80 | 51.50 | 51.50 | 4,146 |
05 dic 2023 | 52.20 | 53.00 | 51.30 | 52.10 | 52.10 | 6,835 |
04 dic 2023 | 51.70 | 52.50 | 51.50 | 52.00 | 52.00 | 9,197 |
*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. |