Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
03 may 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
02 may 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
01 may 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
30 abr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
29 abr 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
26 abr 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
25 abr 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
24 abr 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
23 abr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
22 abr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
19 abr 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
18 abr 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
17 abr 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
16 abr 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
15 abr 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
12 abr 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
11 abr 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
10 abr 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
09 abr 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
08 abr 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
05 abr 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
04 abr 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
03 abr 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
02 abr 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
01 abr 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
28 mar 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
27 mar 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
26 mar 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
25 mar 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
22 mar 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
21 mar 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
20 mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
19 mar 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
18 mar 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
15 mar 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
14 mar 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
13 mar 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
12 mar 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
11 mar 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
08 mar 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
07 mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
06 mar 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
05 mar 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
04 mar 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
01 mar 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
29 feb 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
28 feb 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
27 feb 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
26 feb 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
23 feb 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
22 feb 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
21 feb 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
20 feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
16 feb 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
15 feb 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
14 feb 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
13 feb 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
12 feb 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
09 feb 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
08 feb 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
07 feb 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
06 feb 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
05 feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
02 feb 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
01 feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
31 ene 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
30 ene 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
29 ene 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
26 ene 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
25 ene 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
24 ene 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
23 ene 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
22 ene 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
19 ene 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
18 ene 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
17 ene 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
16 ene 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
12 ene 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
11 ene 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
10 ene 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
09 ene 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
08 ene 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
05 ene 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
04 ene 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
03 ene 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
02 ene 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
29 dic 2023 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
28 dic 2023 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
27 dic 2023 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
26 dic 2023 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
22 dic 2023 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
21 dic 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
20 dic 2023 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
19 dic 2023 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
18 dic 2023 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
15 dic 2023 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
14 dic 2023 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
13 dic 2023 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
*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. |