Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 47.75 | 47.75 | 46.85 | 47.00 | 47.00 | 21,233 |
09 may 2024 | 46.80 | 47.60 | 46.80 | 47.40 | 47.40 | 16,010 |
08 may 2024 | 47.00 | 47.35 | 46.35 | 46.80 | 46.80 | 24,749 |
07 may 2024 | 47.85 | 47.85 | 46.65 | 47.00 | 47.00 | 34,209 |
06 may 2024 | 47.15 | 47.65 | 47.00 | 47.55 | 47.55 | 64,920 |
03 may 2024 | 46.50 | 47.35 | 46.40 | 47.00 | 47.00 | 33,778 |
02 may 2024 | 45.10 | 46.65 | 45.00 | 46.35 | 46.35 | 71,196 |
30 abr 2024 | 44.50 | 45.55 | 43.00 | 43.85 | 43.85 | 107,488 |
29 abr 2024 | 43.30 | 43.45 | 42.90 | 43.45 | 43.45 | 45,439 |
26 abr 2024 | 42.50 | 43.20 | 42.45 | 43.10 | 43.10 | 34,606 |
25 abr 2024 | 42.80 | 42.85 | 42.00 | 42.35 | 42.35 | 28,133 |
24 abr 2024 | 42.90 | 43.10 | 42.80 | 43.05 | 43.05 | 22,864 |
23 abr 2024 | 42.35 | 42.75 | 42.25 | 42.65 | 42.65 | 27,003 |
22 abr 2024 | 42.10 | 42.35 | 42.00 | 42.25 | 42.25 | 19,331 |
19 abr 2024 | 41.70 | 42.00 | 41.70 | 42.00 | 42.00 | 23,861 |
18 abr 2024 | 41.85 | 42.15 | 41.45 | 41.95 | 41.95 | 23,415 |
17 abr 2024 | 41.45 | 41.95 | 41.30 | 41.80 | 41.80 | 22,566 |
16 abr 2024 | 41.40 | 41.70 | 41.25 | 41.60 | 41.60 | 16,692 |
15 abr 2024 | 41.60 | 42.30 | 41.60 | 41.70 | 41.70 | 18,338 |
12 abr 2024 | 41.80 | 42.00 | 41.55 | 41.75 | 41.75 | 17,507 |
11 abr 2024 | 41.90 | 42.15 | 41.70 | 41.90 | 41.90 | 22,810 |
10 abr 2024 | 41.50 | 41.90 | 41.10 | 41.60 | 41.60 | 34,634 |
09 abr 2024 | 41.80 | 42.00 | 41.55 | 41.60 | 41.60 | 19,512 |
08 abr 2024 | 42.15 | 42.40 | 41.90 | 41.95 | 41.95 | 15,224 |
05 abr 2024 | 42.05 | 42.45 | 41.90 | 42.25 | 42.25 | 22,015 |
04 abr 2024 | 42.05 | 42.45 | 42.00 | 42.40 | 42.40 | 21,517 |
03 abr 2024 | 42.20 | 42.20 | 41.75 | 42.10 | 42.10 | 22,910 |
02 abr 2024 | 42.25 | 42.60 | 42.00 | 42.35 | 42.35 | 24,990 |
28 mar 2024 | 42.68 | 42.72 | 42.34 | 42.56 | 42.56 | 32,053 |
27 mar 2024 | 42.30 | 42.86 | 42.30 | 42.68 | 42.68 | 22,822 |
26 mar 2024 | 42.34 | 42.84 | 42.10 | 42.32 | 42.32 | 25,914 |
25 mar 2024 | 41.70 | 42.48 | 41.68 | 42.40 | 42.40 | 26,079 |
22 mar 2024 | 42.02 | 42.08 | 41.60 | 41.76 | 41.76 | 20,920 |
21 mar 2024 | 41.94 | 42.28 | 41.82 | 42.14 | 42.14 | 22,317 |
20 mar 2024 | 41.56 | 42.12 | 41.56 | 42.00 | 42.00 | 18,990 |
19 mar 2024 | 42.08 | 42.24 | 41.86 | 41.86 | 41.86 | 33,318 |
18 mar 2024 | 42.26 | 42.48 | 41.96 | 42.22 | 42.22 | 29,464 |
15 mar 2024 | 42.44 | 42.64 | 42.24 | 42.26 | 42.26 | 65,549 |
14 mar 2024 | 42.54 | 42.72 | 42.26 | 42.34 | 42.34 | 22,037 |
13 mar 2024 | 43.00 | 43.24 | 42.38 | 42.60 | 42.60 | 31,670 |
12 mar 2024 | 41.86 | 43.04 | 41.66 | 42.76 | 42.76 | 58,700 |
11 mar 2024 | 41.20 | 41.94 | 41.08 | 41.80 | 41.80 | 36,604 |
08 mar 2024 | 41.20 | 41.38 | 40.92 | 41.30 | 41.30 | 36,535 |
07 mar 2024 | 41.16 | 41.40 | 40.80 | 41.30 | 41.30 | 73,529 |
06 mar 2024 | 41.72 | 42.00 | 41.34 | 41.46 | 41.46 | 40,798 |
05 mar 2024 | 41.92 | 42.04 | 41.48 | 42.02 | 42.02 | 29,433 |
04 mar 2024 | 42.10 | 42.48 | 41.98 | 42.22 | 42.22 | 36,350 |
01 mar 2024 | 43.88 | 43.96 | 42.08 | 42.22 | 42.22 | 68,158 |
29 feb 2024 | 44.20 | 45.10 | 43.52 | 43.78 | 43.78 | 88,592 |
28 feb 2024 | 43.42 | 44.10 | 43.40 | 44.10 | 44.10 | 42,377 |
27 feb 2024 | 43.98 | 43.98 | 43.32 | 43.50 | 43.50 | 22,495 |
26 feb 2024 | 43.74 | 43.94 | 43.54 | 43.66 | 43.66 | 19,819 |
23 feb 2024 | 44.06 | 44.06 | 43.70 | 43.80 | 43.80 | 27,036 |
22 feb 2024 | 44.06 | 44.32 | 43.40 | 44.20 | 44.20 | 17,453 |
21 feb 2024 | 43.38 | 44.20 | 43.30 | 43.76 | 43.76 | 43,671 |
20 feb 2024 | 43.94 | 44.02 | 43.32 | 43.64 | 43.64 | 32,840 |
19 feb 2024 | 43.98 | 44.32 | 43.58 | 44.26 | 44.26 | 16,987 |
16 feb 2024 | 43.50 | 44.80 | 43.48 | 44.26 | 44.26 | 44,864 |
15 feb 2024 | 44.60 | 44.64 | 43.38 | 43.52 | 43.52 | 24,511 |
14 feb 2024 | 44.20 | 44.66 | 43.98 | 44.50 | 44.50 | 23,460 |
13 feb 2024 | 44.94 | 44.94 | 43.10 | 43.88 | 43.88 | 31,841 |
12 feb 2024 | 44.18 | 44.66 | 44.16 | 44.66 | 44.66 | 22,527 |
09 feb 2024 | 44.80 | 44.84 | 43.78 | 44.00 | 44.00 | 24,756 |
08 feb 2024 | 45.44 | 45.50 | 44.36 | 44.62 | 44.62 | 40,627 |
07 feb 2024 | 44.94 | 45.62 | 44.94 | 45.30 | 45.30 | 32,608 |
06 feb 2024 | 45.10 | 45.54 | 45.02 | 45.08 | 45.08 | 20,424 |
05 feb 2024 | 45.20 | 45.74 | 44.98 | 45.12 | 45.12 | 28,858 |
02 feb 2024 | 46.16 | 46.16 | 44.92 | 45.44 | 45.44 | 33,079 |
01 feb 2024 | 48.50 | 48.50 | 45.52 | 45.88 | 45.88 | 49,505 |
31 ene 2024 | 48.02 | 48.48 | 48.02 | 48.32 | 48.32 | 42,640 |
30 ene 2024 | 48.18 | 48.76 | 48.18 | 48.18 | 48.18 | 13,956 |
29 ene 2024 | 47.82 | 48.08 | 47.50 | 48.08 | 48.08 | 9,863 |
26 ene 2024 | 47.34 | 48.00 | 46.88 | 47.82 | 47.82 | 22,430 |
25 ene 2024 | 47.10 | 47.40 | 47.02 | 47.16 | 47.16 | 13,498 |
24 ene 2024 | 47.44 | 47.60 | 47.14 | 47.28 | 47.28 | 19,593 |
23 ene 2024 | 48.16 | 48.58 | 47.16 | 47.16 | 47.16 | 37,015 |
22 ene 2024 | 48.24 | 48.62 | 47.84 | 48.50 | 48.50 | 32,855 |
19 ene 2024 | 48.14 | 48.42 | 47.80 | 47.90 | 47.90 | 39,008 |
18 ene 2024 | 47.14 | 48.20 | 47.14 | 47.98 | 47.98 | 66,664 |
17 ene 2024 | 47.50 | 47.60 | 46.58 | 47.32 | 47.32 | 35,421 |
16 ene 2024 | 47.98 | 48.16 | 47.48 | 47.88 | 47.88 | 23,324 |
15 ene 2024 | 48.04 | 48.64 | 48.00 | 48.34 | 48.34 | 16,676 |
12 ene 2024 | 47.06 | 48.54 | 47.06 | 48.26 | 48.26 | 17,229 |
11 ene 2024 | 47.38 | 47.94 | 47.18 | 47.28 | 47.28 | 20,291 |
10 ene 2024 | 47.90 | 47.90 | 47.04 | 47.40 | 47.40 | 12,598 |
09 ene 2024 | 47.90 | 48.24 | 47.04 | 48.10 | 48.10 | 31,005 |
08 ene 2024 | 46.86 | 47.70 | 46.20 | 47.58 | 47.58 | 19,574 |
05 ene 2024 | 46.40 | 46.90 | 46.24 | 46.64 | 46.64 | 17,157 |
04 ene 2024 | 46.62 | 47.22 | 46.40 | 46.74 | 46.74 | 17,543 |
03 ene 2024 | 47.56 | 47.56 | 46.38 | 46.64 | 46.64 | 48,054 |
02 ene 2024 | 48.94 | 48.94 | 47.32 | 47.56 | 47.56 | 23,240 |
29 dic 2023 | 48.78 | 48.90 | 48.64 | 48.64 | 48.64 | 6,110 |
28 dic 2023 | 48.76 | 48.96 | 48.50 | 48.84 | 48.84 | 16,588 |
27 dic 2023 | 48.12 | 48.86 | 48.02 | 48.66 | 48.66 | 23,306 |
22 dic 2023 | 48.52 | 48.70 | 48.04 | 48.08 | 48.08 | 24,459 |
21 dic 2023 | 48.82 | 49.10 | 48.42 | 48.42 | 48.42 | 19,221 |
20 dic 2023 | 48.90 | 49.20 | 48.32 | 49.12 | 49.12 | 29,751 |
19 dic 2023 | 49.32 | 50.40 | 48.94 | 48.94 | 48.94 | 60,597 |
18 dic 2023 | 48.96 | 49.46 | 48.42 | 49.34 | 49.34 | 41,587 |
15 dic 2023 | 48.36 | 49.32 | 48.10 | 49.20 | 49.20 | 51,830 |
*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. |