Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
09 may 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
08 may 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
07 may 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
06 may 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
03 may 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
02 may 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
01 may 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
30 abr 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
29 abr 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
26 abr 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
25 abr 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
24 abr 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
23 abr 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
22 abr 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
19 abr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
18 abr 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
17 abr 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
16 abr 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
15 abr 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
12 abr 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
11 abr 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
10 abr 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
09 abr 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
08 abr 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
05 abr 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
04 abr 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
03 abr 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
02 abr 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
01 abr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
28 mar 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
27 mar 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
26 mar 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
25 mar 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
22 mar 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
21 mar 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
20 mar 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
19 mar 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
18 mar 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
15 mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
14 mar 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
13 mar 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
12 mar 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
11 mar 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
08 mar 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
07 mar 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
06 mar 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
05 mar 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
04 mar 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
01 mar 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
29 feb 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
28 feb 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
27 feb 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
26 feb 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
23 feb 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
22 feb 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
21 feb 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
20 feb 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
16 feb 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
15 feb 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
14 feb 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
13 feb 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
12 feb 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
09 feb 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
08 feb 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
07 feb 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
06 feb 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
05 feb 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
02 feb 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
01 feb 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
31 ene 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
30 ene 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
29 ene 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
26 ene 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
25 ene 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
24 ene 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
23 ene 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
22 ene 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
19 ene 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
18 ene 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
17 ene 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
16 ene 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
12 ene 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
11 ene 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
10 ene 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
09 ene 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
08 ene 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
05 ene 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
04 ene 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
03 ene 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
02 ene 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
29 dic 2023 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
28 dic 2023 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
27 dic 2023 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
26 dic 2023 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
22 dic 2023 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
21 dic 2023 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
20 dic 2023 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
19 dic 2023 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
18 dic 2023 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
*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. |