Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
01 may 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
30 abr 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
29 abr 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
26 abr 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
25 abr 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
24 abr 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
23 abr 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
22 abr 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
19 abr 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
18 abr 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
17 abr 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
16 abr 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
15 abr 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
12 abr 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
11 abr 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
10 abr 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
09 abr 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
08 abr 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
05 abr 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
04 abr 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
03 abr 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
02 abr 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
01 abr 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
28 mar 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
27 mar 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
26 mar 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
25 mar 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
22 mar 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
21 mar 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
20 mar 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
19 mar 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
18 mar 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
15 mar 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
14 mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
13 mar 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
12 mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
11 mar 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
08 mar 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
07 mar 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
06 mar 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
05 mar 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
04 mar 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
01 mar 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
29 feb 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
28 feb 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
27 feb 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
26 feb 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
23 feb 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
22 feb 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
21 feb 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
20 feb 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
16 feb 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
15 feb 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
14 feb 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
13 feb 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
12 feb 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
09 feb 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
08 feb 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
07 feb 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
06 feb 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
05 feb 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
02 feb 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
01 feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
31 ene 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
30 ene 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
29 ene 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
26 ene 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
25 ene 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
24 ene 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
23 ene 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
22 ene 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
19 ene 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
18 ene 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
17 ene 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
16 ene 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
12 ene 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
11 ene 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
10 ene 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
09 ene 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
08 ene 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
05 ene 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
04 ene 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
03 ene 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
02 ene 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
29 dic 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
28 dic 2023 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
27 dic 2023 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
26 dic 2023 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
22 dic 2023 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
21 dic 2023 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
20 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
19 dic 2023 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
18 dic 2023 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
15 dic 2023 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
14 dic 2023 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
13 dic 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
12 dic 2023 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
11 dic 2023 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
08 dic 2023 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
*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. |