Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 58.79 | 58.79 | 58.69 | 58.74 | 58.74 | 164 |
20 may 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
17 may 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | 360 |
16 may 2024 | 59.14 | 59.14 | 58.97 | 58.90 | 58.90 | 277 |
15 may 2024 | 58.99 | 59.34 | 58.99 | 59.34 | 59.34 | 11 |
14 may 2024 | 58.65 | 58.65 | 58.65 | 58.85 | 58.85 | 16 |
13 may 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | 236 |
10 may 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
09 may 2024 | 58.22 | 58.48 | 58.22 | 58.41 | 58.41 | 57 |
08 may 2024 | 58.03 | 58.03 | 58.03 | 58.11 | 58.11 | 1,600 |
07 may 2024 | 57.34 | 57.83 | 57.34 | 57.86 | 57.86 | 1,723 |
06 may 2024 | 57.13 | 57.13 | 57.13 | 57.22 | 57.22 | 3,169 |
03 may 2024 | 56.69 | 56.80 | 56.69 | 56.73 | 56.73 | 540 |
02 may 2024 | 56.54 | 56.58 | 56.54 | 56.57 | 56.57 | 427 |
30 abr 2024 | 57.05 | 57.08 | 56.60 | 56.63 | 56.63 | 649 |
29 abr 2024 | 57.55 | 57.55 | 57.24 | 57.27 | 57.27 | 2,308 |
26 abr 2024 | 57.11 | 57.50 | 57.01 | 57.42 | 57.42 | 365 |
25 abr 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
24 abr 2024 | 57.58 | 57.59 | 57.25 | 57.05 | 57.05 | 1,318 |
23 abr 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
22 abr 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
19 abr 2024 | 56.08 | 56.18 | 56.02 | 56.09 | 56.09 | 4,063 |
18 abr 2024 | 56.26 | 56.26 | 56.15 | 56.30 | 56.30 | 253 |
17 abr 2024 | 56.22 | 56.22 | 56.15 | 56.15 | 56.15 | 176 |
16 abr 2024 | 56.08 | 56.38 | 56.08 | 56.06 | 56.06 | 45 |
15 abr 2024 | 57.04 | 57.04 | 56.94 | 56.94 | 56.94 | 57 |
12 abr 2024 | 57.17 | 57.17 | 56.53 | 56.53 | 56.53 | 781 |
11 abr 2024 | 57.12 | 57.12 | 57.12 | 56.66 | 56.66 | 25 |
10 abr 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
09 abr 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | 755 |
08 abr 2024 | 57.26 | 57.26 | 57.26 | 57.45 | 57.45 | 49 |
05 abr 2024 | 57.05 | 57.05 | 57.04 | 57.06 | 57.06 | 79 |
04 abr 2024 | 57.71 | 57.77 | 57.70 | 57.73 | 57.73 | 643 |
03 abr 2024 | 57.57 | 57.57 | 57.57 | 57.70 | 57.70 | 91 |
02 abr 2024 | 58.32 | 58.32 | 57.41 | 57.55 | 57.55 | 3,702 |
28 mar 2024 | 58.14 | 58.14 | 58.04 | 57.95 | 57.95 | 237 |
27 mar 2024 | 57.98 | 58.00 | 57.94 | 57.89 | 57.89 | 3,783 |
26 mar 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
25 mar 2024 | 57.42 | 57.59 | 57.42 | 57.52 | 57.52 | 199 |
22 mar 2024 | 57.47 | 57.47 | 57.47 | 57.42 | 57.42 | 95 |
21 mar 2024 | 57.29 | 57.35 | 57.29 | 57.49 | 57.49 | 392 |
20 mar 2024 | 56.88 | 57.03 | 56.88 | 56.94 | 56.94 | 106 |
19 mar 2024 | 56.75 | 56.85 | 56.70 | 56.95 | 56.95 | 804 |
18 mar 2024 | 56.97 | 56.97 | 56.73 | 56.87 | 56.87 | 1,041 |
15 mar 2024 | 56.98 | 57.08 | 56.89 | 56.89 | 56.89 | 59 |
14 mar 2024 | 57.28 | 57.28 | 56.90 | 56.88 | 56.88 | 333 |
13 mar 2024 | 57.05 | 57.16 | 57.05 | 56.99 | 56.99 | 400 |
12 mar 2024 | 56.61 | 56.61 | 56.23 | 56.82 | 56.82 | 123 |
11 mar 2024 | 56.16 | 56.32 | 56.03 | 56.23 | 56.23 | 852 |
08 mar 2024 | 56.80 | 56.80 | 56.80 | 56.57 | 56.57 | 33 |
07 mar 2024 | 56.39 | 56.39 | 56.39 | 56.69 | 56.69 | 187 |
06 mar 2024 | 56.06 | 56.07 | 56.06 | 56.02 | 56.02 | 425 |
05 mar 2024 | 55.84 | 55.84 | 55.84 | 55.77 | 55.77 | 100 |
04 mar 2024 | 55.82 | 55.94 | 55.81 | 55.91 | 55.91 | 1,223 |
01 mar 2024 | 55.73 | 55.73 | 55.64 | 55.71 | 55.71 | 255 |
29 feb 2024 | 55.60 | 55.62 | 55.60 | 55.63 | 55.63 | 22 |
28 feb 2024 | 55.61 | 55.61 | 55.56 | 55.56 | 55.56 | 4 |
27 feb 2024 | 55.67 | 55.67 | 55.67 | 55.71 | 55.71 | 690 |
26 feb 2024 | 55.52 | 55.52 | 55.52 | 55.46 | 55.46 | 65 |
23 feb 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
22 feb 2024 | 55.02 | 55.41 | 55.02 | 55.38 | 55.38 | 983 |
21 feb 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
20 feb 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 54 |
19 feb 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
16 feb 2024 | 54.67 | 54.67 | 54.50 | 54.48 | 54.48 | 434 |
15 feb 2024 | 54.15 | 54.39 | 54.15 | 54.39 | 54.39 | 144 |
14 feb 2024 | 53.77 | 53.86 | 53.77 | 53.90 | 53.90 | 279 |
13 feb 2024 | 54.02 | 54.02 | 53.54 | 53.60 | 53.60 | 783 |
12 feb 2024 | 54.06 | 54.19 | 54.05 | 54.24 | 54.24 | 880 |
09 feb 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
08 feb 2024 | 53.86 | 53.86 | 53.86 | 53.94 | 53.94 | 9 |
07 feb 2024 | 53.74 | 53.74 | 53.74 | 53.66 | 53.66 | 1,028 |
06 feb 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
05 feb 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
02 feb 2024 | 53.54 | 53.54 | 53.54 | 53.46 | 53.46 | 119 |
01 feb 2024 | 53.48 | 53.62 | 53.48 | 53.50 | 53.50 | 74 |
31 ene 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | 31 |
30 ene 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
29 ene 2024 | 53.50 | 53.50 | 53.40 | 53.42 | 53.42 | 4,067 |
26 ene 2024 | 53.15 | 53.50 | 53.03 | 53.43 | 53.43 | 743 |
25 ene 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 376 |
24 ene 2024 | 52.18 | 52.63 | 52.18 | 52.68 | 52.68 | 295 |
23 ene 2024 | 51.80 | 51.80 | 51.80 | 51.74 | 51.74 | 170 |
22 ene 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
19 ene 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
18 ene 2024 | 51.28 | 51.61 | 51.28 | 51.61 | 51.61 | 286 |
17 ene 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
16 ene 2024 | 51.50 | 51.50 | 51.36 | 51.43 | 51.43 | 413 |
15 ene 2024 | 51.62 | 51.74 | 51.62 | 51.74 | 51.74 | 287 |
12 ene 2024 | 51.81 | 51.94 | 51.81 | 51.82 | 51.82 | 122 |
11 ene 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
10 ene 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
09 ene 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
08 ene 2024 | 51.39 | 51.76 | 51.39 | 51.91 | 51.91 | 151 |
05 ene 2024 | 51.24 | 51.70 | 51.24 | 51.68 | 51.68 | 48 |
04 ene 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
03 ene 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
02 ene 2024 | 52.42 | 52.44 | 52.33 | 52.33 | 52.33 | 104 |
29 dic 2023 | 52.41 | 52.41 | 52.41 | 52.19 | 52.19 | 40 |
28 dic 2023 | 52.31 | 52.31 | 52.31 | 52.18 | 52.18 | 93 |
*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. |