Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | - | - | - | - | - | - |
25 jun 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
24 jun 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
21 jun 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
20 jun 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
18 jun 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
17 jun 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
14 jun 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
13 jun 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
12 jun 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
11 jun 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
10 jun 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
07 jun 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
06 jun 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
05 jun 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
04 jun 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
03 jun 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
31 may 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
30 may 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
29 may 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
28 may 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
24 may 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
23 may 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
22 may 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
21 may 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
20 may 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
17 may 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
16 may 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
15 may 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
14 may 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
13 may 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
10 may 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
09 may 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
08 may 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
07 may 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
06 may 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
03 may 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
02 may 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
01 may 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
30 abr 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
29 abr 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
26 abr 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
25 abr 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
24 abr 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
23 abr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
22 abr 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
19 abr 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
18 abr 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
17 abr 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
16 abr 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
15 abr 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
12 abr 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
11 abr 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
10 abr 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
09 abr 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
08 abr 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
05 abr 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
04 abr 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
03 abr 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
02 abr 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
01 abr 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
28 mar 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
27 mar 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
26 mar 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
25 mar 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
22 mar 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
21 mar 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
20 mar 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
19 mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
18 mar 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
15 mar 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
14 mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
13 mar 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
12 mar 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
11 mar 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
08 mar 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
07 mar 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
06 mar 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
05 mar 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
04 mar 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
01 mar 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
29 feb 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
28 feb 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
27 feb 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
26 feb 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
23 feb 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
22 feb 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
21 feb 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
20 feb 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
16 feb 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
15 feb 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
14 feb 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
13 feb 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
12 feb 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
09 feb 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
08 feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
07 feb 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
06 feb 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
05 feb 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
02 feb 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
*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. |