Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
30 abr 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
29 abr 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
26 abr 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
25 abr 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
24 abr 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
23 abr 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
22 abr 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
19 abr 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
18 abr 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
17 abr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
16 abr 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
15 abr 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
12 abr 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
11 abr 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
10 abr 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
09 abr 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
08 abr 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
05 abr 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
04 abr 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
03 abr 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
02 abr 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
01 abr 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
28 mar 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
27 mar 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
26 mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
25 mar 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
22 mar 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
21 mar 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
20 mar 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
19 mar 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
18 mar 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
15 mar 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
14 mar 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
13 mar 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
12 mar 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
11 mar 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
08 mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
07 mar 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
06 mar 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
05 mar 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
04 mar 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
01 mar 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
29 feb 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
28 feb 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
27 feb 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
26 feb 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
23 feb 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
22 feb 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
21 feb 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
20 feb 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
16 feb 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
15 feb 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
14 feb 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
13 feb 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
12 feb 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
09 feb 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
08 feb 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
07 feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
06 feb 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
05 feb 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
02 feb 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
01 feb 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
31 ene 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
30 ene 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
29 ene 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
26 ene 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
25 ene 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
24 ene 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
23 ene 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
22 ene 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
19 ene 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
18 ene 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
17 ene 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
16 ene 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
12 ene 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
11 ene 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
10 ene 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
09 ene 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
08 ene 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
05 ene 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
04 ene 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
03 ene 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
02 ene 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
29 dic 2023 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
28 dic 2023 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
27 dic 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
26 dic 2023 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
22 dic 2023 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
21 dic 2023 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
20 dic 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
19 dic 2023 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
18 dic 2023 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
15 dic 2023 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
14 dic 2023 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
13 dic 2023 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
12 dic 2023 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
11 dic 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
08 dic 2023 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
*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. |