Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
13 jun 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
12 jun 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
11 jun 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
10 jun 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
07 jun 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
06 jun 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
05 jun 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
04 jun 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
03 jun 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
31 may 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
30 may 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
29 may 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
28 may 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
24 may 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
23 may 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
22 may 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
21 may 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
20 may 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
17 may 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
16 may 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
15 may 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
14 may 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
13 may 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
10 may 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
09 may 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
08 may 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
07 may 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
06 may 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
03 may 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
02 may 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
01 may 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
30 abr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
29 abr 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
26 abr 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
25 abr 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
24 abr 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
23 abr 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
22 abr 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
19 abr 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
18 abr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
17 abr 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
16 abr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
15 abr 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
12 abr 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
11 abr 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
10 abr 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
09 abr 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
08 abr 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
05 abr 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
04 abr 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
03 abr 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
02 abr 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
01 abr 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
28 mar 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
27 mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
26 mar 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
25 mar 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
22 mar 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
21 mar 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
20 mar 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
19 mar 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
18 mar 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
15 mar 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
14 mar 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
13 mar 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
12 mar 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
11 mar 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
08 mar 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
07 mar 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
06 mar 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
05 mar 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
04 mar 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
01 mar 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
29 feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
28 feb 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
27 feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
26 feb 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
23 feb 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
22 feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
21 feb 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
20 feb 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
16 feb 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
15 feb 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
14 feb 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
13 feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
12 feb 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
09 feb 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
08 feb 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
07 feb 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
06 feb 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
05 feb 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
02 feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
01 feb 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
31 ene 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
30 ene 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
29 ene 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
26 ene 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
25 ene 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
24 ene 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
*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. |