Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
01 may 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
30 abr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
29 abr 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
26 abr 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
25 abr 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
24 abr 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
23 abr 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
22 abr 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
19 abr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
18 abr 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
17 abr 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
16 abr 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
15 abr 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
12 abr 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
11 abr 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
10 abr 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
09 abr 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
08 abr 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
05 abr 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
04 abr 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
03 abr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
02 abr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
01 abr 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
28 mar 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
27 mar 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
26 mar 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
25 mar 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
22 mar 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
21 mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
20 mar 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
19 mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
18 mar 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
15 mar 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
14 mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
13 mar 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
12 mar 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
11 mar 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
08 mar 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
07 mar 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
06 mar 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
05 mar 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
04 mar 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
01 mar 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
29 feb 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
28 feb 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
27 feb 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
26 feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
23 feb 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
22 feb 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
21 feb 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
20 feb 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
16 feb 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
15 feb 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
14 feb 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
13 feb 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
12 feb 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
09 feb 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
08 feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
07 feb 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
06 feb 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
05 feb 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
02 feb 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
01 feb 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
31 ene 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
30 ene 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
29 ene 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
26 ene 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
25 ene 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
24 ene 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
23 ene 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
22 ene 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
19 ene 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
18 ene 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
17 ene 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
16 ene 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
12 ene 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
11 ene 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
10 ene 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
09 ene 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
08 ene 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
05 ene 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
04 ene 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
03 ene 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
02 ene 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
29 dic 2023 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
28 dic 2023 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
27 dic 2023 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
26 dic 2023 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
22 dic 2023 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
21 dic 2023 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
20 dic 2023 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
19 dic 2023 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
18 dic 2023 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
15 dic 2023 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
14 dic 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
13 dic 2023 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
12 dic 2023 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
11 dic 2023 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
*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. |