Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 51.68 | 51.68 | 51.60 | 51.60 | 51.60 | 660 |
02 may 2024 | 51.49 | 51.49 | 51.15 | 51.15 | 51.15 | 624 |
30 abr 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 195 |
29 abr 2024 | 51.56 | 51.56 | 51.52 | 51.52 | 51.52 | 368 |
26 abr 2024 | 51.20 | 51.21 | 51.20 | 51.20 | 51.20 | 1,833 |
25 abr 2024 | 51.03 | 51.03 | 50.69 | 50.69 | 50.69 | 453 |
24 abr 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
23 abr 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 215 |
22 abr 2024 | 50.72 | 50.79 | 50.72 | 50.78 | 50.78 | 578 |
19 abr 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 135 |
18 abr 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 365 |
17 abr 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 634 |
16 abr 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 810 |
15 abr 2024 | 51.19 | 51.19 | 51.07 | 51.07 | 51.07 | 730 |
12 abr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 851 |
11 abr 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 615 |
10 abr 2024 | 51.62 | 51.66 | 50.91 | 51.25 | 51.25 | 1,873 |
09 abr 2024 | 51.56 | 51.57 | 51.35 | 51.35 | 51.35 | 546 |
08 abr 2024 | 51.37 | 51.55 | 51.37 | 51.47 | 51.47 | 4,449 |
05 abr 2024 | 51.14 | 51.31 | 51.14 | 51.31 | 51.31 | 853 |
04 abr 2024 | 51.76 | 51.77 | 51.76 | 51.77 | 51.77 | 840 |
03 abr 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 690 |
02 abr 2024 | 51.60 | 51.60 | 51.54 | 51.54 | 51.54 | 50 |
28 mar 2024 | 51.29 | 51.34 | 51.29 | 51.34 | 51.34 | 791 |
27 mar 2024 | 51.20 | 51.28 | 51.20 | 51.28 | 51.28 | 352 |
26 mar 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 14,752 |
25 mar 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 612 |
22 mar 2024 | 50.63 | 50.67 | 50.63 | 50.67 | 50.67 | 973 |
21 mar 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 3,383 |
20 mar 2024 | 49.95 | 49.95 | 49.90 | 49.90 | 49.90 | 1,103 |
19 mar 2024 | 49.74 | 49.90 | 49.74 | 49.90 | 49.90 | 2,716 |
18 mar 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 1,417 |
15 mar 2024 | 49.60 | 49.60 | 49.46 | 49.49 | 49.49 | 1,370 |
14 mar 2024 | 49.36 | 49.54 | 49.33 | 49.33 | 49.33 | 999 |
13 mar 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 560 |
12 mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 950 |
11 mar 2024 | 48.99 | 49.00 | 48.81 | 48.81 | 48.81 | 1,199 |
08 mar 2024 | 49.26 | 49.28 | 49.26 | 49.28 | 49.28 | 1,155 |
07 mar 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
06 mar 2024 | 49.08 | 49.08 | 48.94 | 48.94 | 48.94 | 228 |
05 mar 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 780 |
04 mar 2024 | 49.05 | 49.05 | 48.92 | 48.94 | 48.94 | 897 |
01 mar 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 665 |
29 feb 2024 | 48.61 | 48.82 | 48.61 | 48.82 | 48.82 | 1,588 |
28 feb 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 1,630 |
27 feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
26 feb 2024 | 48.81 | 48.94 | 48.81 | 48.91 | 48.91 | 496 |
23 feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 825 |
22 feb 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 10 |
21 feb 2024 | 48.72 | 48.72 | 48.39 | 48.40 | 48.40 | 527 |
20 feb 2024 | 48.34 | 48.47 | 48.34 | 48.47 | 48.47 | 934 |
19 feb 2024 | 48.57 | 48.58 | 48.53 | 48.58 | 48.58 | 402 |
16 feb 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 160 |
15 feb 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 755 |
14 feb 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 440 |
13 feb 2024 | 47.94 | 48.10 | 47.94 | 48.10 | 48.10 | 1,048 |
12 feb 2024 | 48.25 | 48.25 | 48.16 | 48.17 | 48.17 | 237 |
09 feb 2024 | 47.78 | 47.99 | 47.75 | 47.79 | 47.79 | 709 |
08 feb 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 191 |
07 feb 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 343 |
06 feb 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 275 |
05 feb 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 314 |
02 feb 2024 | 47.82 | 47.97 | 47.81 | 47.81 | 47.81 | 1,101 |
01 feb 2024 | 47.87 | 48.01 | 47.87 | 48.01 | 48.01 | 164 |
31 ene 2024 | 48.18 | 48.21 | 48.18 | 48.21 | 48.21 | 1,062 |
30 ene 2024 | 48.19 | 48.19 | 48.06 | 48.09 | 48.09 | 852 |
29 ene 2024 | 48.16 | 48.16 | 47.85 | 48.01 | 48.01 | 5,078 |
26 ene 2024 | 48.21 | 48.21 | 48.16 | 48.16 | 48.16 | 471 |
25 ene 2024 | 47.52 | 47.56 | 47.52 | 47.56 | 47.56 | 1,090 |
24 ene 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 813 |
23 ene 2024 | 47.11 | 47.38 | 47.11 | 47.38 | 47.38 | 445 |
22 ene 2024 | 47.26 | 47.37 | 47.26 | 47.37 | 47.37 | 225 |
19 ene 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
18 ene 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 678 |
17 ene 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 342 |
16 ene 2024 | 47.13 | 47.13 | 47.06 | 47.06 | 47.06 | 655 |
15 ene 2024 | 47.64 | 47.64 | 47.48 | 47.48 | 47.48 | 589 |
12 ene 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 25 |
11 ene 2024 | 47.50 | 47.60 | 47.50 | 47.60 | 47.60 | 890 |
10 ene 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 590 |
09 ene 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 1,025 |
08 ene 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 1,002 |
05 ene 2024 | 47.12 | 47.24 | 47.12 | 47.24 | 47.24 | 208 |
04 ene 2024 | 47.33 | 47.33 | 47.28 | 47.28 | 47.28 | 119 |
03 ene 2024 | 47.76 | 47.84 | 47.49 | 47.49 | 47.49 | 1,727 |
29 dic 2023 | 47.88 | 47.94 | 47.88 | 47.94 | 47.94 | 292 |
28 dic 2023 | 48.10 | 48.10 | 48.09 | 48.09 | 48.09 | 156 |
27 dic 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2 |
22 dic 2023 | 47.89 | 47.89 | 47.76 | 47.76 | 47.76 | 477 |
21 dic 2023 | 47.88 | 47.88 | 47.74 | 47.74 | 47.74 | 1,005 |
20 dic 2023 | 48.15 | 48.15 | 47.90 | 47.90 | 47.90 | 658 |
19 dic 2023 | 47.80 | 47.80 | 47.70 | 47.76 | 47.76 | 1,666 |
18 dic 2023 | 47.70 | 47.70 | 47.64 | 47.67 | 47.67 | 585 |
15 dic 2023 | 47.76 | 47.78 | 47.57 | 47.78 | 47.78 | 960 |
14 dic 2023 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
13 dic 2023 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 5,058 |
12 dic 2023 | 47.28 | 47.30 | 47.28 | 47.30 | 47.30 | 1,970 |
11 dic 2023 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 2 |
08 dic 2023 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
07 dic 2023 | 46.82 | 46.82 | 46.63 | 46.66 | 46.66 | 1,320 |
*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. |