Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
17 jun 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
14 jun 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
13 jun 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
12 jun 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
11 jun 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
10 jun 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
07 jun 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
06 jun 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
05 jun 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
04 jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
03 jun 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
31 may 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
30 may 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
29 may 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
28 may 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
24 may 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
23 may 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
22 may 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
21 may 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
20 may 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
17 may 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
16 may 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
15 may 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
14 may 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
13 may 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
10 may 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
09 may 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
08 may 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
07 may 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
06 may 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
03 may 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
02 may 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
01 may 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
30 abr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
29 abr 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
26 abr 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
25 abr 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
24 abr 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
23 abr 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
22 abr 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
19 abr 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
18 abr 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
17 abr 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
16 abr 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
15 abr 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
12 abr 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
11 abr 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
10 abr 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
09 abr 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
08 abr 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
05 abr 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
04 abr 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
03 abr 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
02 abr 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
01 abr 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
28 mar 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
27 mar 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
26 mar 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
25 mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
22 mar 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
21 mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
20 mar 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
19 mar 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
18 mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
15 mar 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
14 mar 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
13 mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
12 mar 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
11 mar 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
08 mar 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
07 mar 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
06 mar 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
05 mar 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
04 mar 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
01 mar 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
29 feb 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
28 feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
27 feb 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
26 feb 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
23 feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
22 feb 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
21 feb 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
20 feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
16 feb 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
15 feb 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
14 feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
13 feb 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
12 feb 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
09 feb 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
08 feb 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
07 feb 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
06 feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
05 feb 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
02 feb 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
01 feb 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
31 ene 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
30 ene 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
29 ene 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
26 ene 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
*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. |