Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
13 jun 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
12 jun 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
11 jun 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
10 jun 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
07 jun 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
06 jun 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
05 jun 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
04 jun 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
03 jun 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
31 may 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
30 may 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
29 may 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
28 may 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
24 may 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
23 may 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
22 may 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
21 may 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
20 may 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
17 may 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
16 may 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
15 may 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
14 may 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
13 may 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
10 may 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
09 may 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
08 may 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
07 may 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
06 may 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
03 may 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
02 may 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
01 may 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
30 abr 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
29 abr 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
26 abr 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
25 abr 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
24 abr 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
23 abr 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
22 abr 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
19 abr 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
18 abr 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
17 abr 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
16 abr 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
15 abr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
12 abr 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
11 abr 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
10 abr 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
09 abr 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
08 abr 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
05 abr 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
04 abr 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
03 abr 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
02 abr 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
01 abr 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
28 mar 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
27 mar 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
26 mar 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
25 mar 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
22 mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
21 mar 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
20 mar 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
19 mar 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
18 mar 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
15 mar 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
14 mar 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
13 mar 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
12 mar 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
11 mar 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
08 mar 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
07 mar 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
06 mar 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
05 mar 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
04 mar 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
01 mar 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
29 feb 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
28 feb 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
27 feb 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
26 feb 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
23 feb 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
22 feb 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
21 feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
20 feb 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
16 feb 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
15 feb 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
14 feb 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
13 feb 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
12 feb 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
09 feb 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
08 feb 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
07 feb 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
06 feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
05 feb 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
02 feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
01 feb 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
31 ene 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
30 ene 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
29 ene 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
26 ene 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
25 ene 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
24 ene 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
*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. |