Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | - | - | - | - | - | - |
25 jul 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
24 jul 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
23 jul 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
22 jul 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
19 jul 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
18 jul 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
17 jul 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
16 jul 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
15 jul 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
12 jul 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
11 jul 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
10 jul 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
09 jul 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
08 jul 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
05 jul 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
03 jul 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
02 jul 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
01 jul 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
28 jun 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
27 jun 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
26 jun 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
25 jun 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
24 jun 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
21 jun 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
20 jun 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
18 jun 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
17 jun 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
14 jun 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
13 jun 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
12 jun 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
11 jun 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
10 jun 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
07 jun 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
06 jun 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
05 jun 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
04 jun 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
03 jun 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
31 may 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
30 may 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
29 may 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
28 may 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
24 may 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
23 may 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
22 may 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
21 may 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
20 may 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
17 may 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
16 may 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
15 may 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
14 may 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
13 may 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
10 may 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
09 may 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
08 may 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
07 may 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
06 may 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
03 may 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
02 may 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
01 may 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
30 abr 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
29 abr 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
26 abr 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
25 abr 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
24 abr 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
23 abr 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
22 abr 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
19 abr 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
18 abr 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
17 abr 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
16 abr 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
15 abr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
12 abr 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
11 abr 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
10 abr 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
09 abr 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
08 abr 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
05 abr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
04 abr 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
03 abr 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
02 abr 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
01 abr 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
28 mar 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
27 mar 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
26 mar 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
25 mar 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
22 mar 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
21 mar 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
20 mar 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
19 mar 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
18 mar 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
15 mar 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
14 mar 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
13 mar 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
12 mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
11 mar 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
08 mar 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
07 mar 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
06 mar 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
05 mar 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
*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. |