Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 100 |
09 may 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
08 may 2024 | 23.48 | 23.48 | 22.68 | 22.68 | 22.68 | - |
07 may 2024 | 23.24 | 23.24 | 23.11 | 23.11 | 23.11 | - |
06 may 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
03 may 2024 | 24.07 | 24.17 | 24.07 | 24.17 | 24.17 | 100 |
02 may 2024 | 24.30 | 24.34 | 24.30 | 24.34 | 24.34 | 20 |
30 abr 2024 | 27.16 | 27.16 | 25.44 | 25.44 | 25.44 | - |
29 abr 2024 | 31.34 | 32.50 | 31.34 | 32.50 | 32.50 | - |
26 abr 2024 | 31.27 | 31.27 | 30.87 | 30.87 | 30.87 | - |
25 abr 2024 | 30.65 | 30.65 | 30.47 | 30.47 | 30.47 | - |
24 abr 2024 | 31.12 | 31.12 | 30.77 | 30.77 | 30.77 | - |
23 abr 2024 | 30.31 | 30.94 | 30.31 | 30.51 | 30.51 | 8 |
22 abr 2024 | 30.31 | 30.31 | 29.92 | 29.92 | 29.92 | 40 |
19 abr 2024 | 30.04 | 30.04 | 29.74 | 29.74 | 29.74 | - |
18 abr 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
17 abr 2024 | 29.98 | 29.98 | 29.23 | 29.23 | 29.23 | - |
16 abr 2024 | 29.21 | 29.68 | 29.21 | 29.68 | 29.68 | - |
15 abr 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
12 abr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
11 abr 2024 | 29.43 | 29.43 | 29.26 | 29.26 | 29.26 | - |
10 abr 2024 | 31.15 | 31.15 | 29.07 | 29.07 | 29.07 | - |
09 abr 2024 | 30.08 | 30.73 | 30.08 | 30.73 | 30.73 | - |
08 abr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
05 abr 2024 | 31.03 | 31.03 | 29.37 | 29.37 | 29.37 | - |
04 abr 2024 | 31.19 | 31.19 | 30.74 | 30.74 | 30.74 | - |
03 abr 2024 | 32.25 | 32.25 | 30.97 | 30.97 | 30.97 | - |
02 abr 2024 | 34.58 | 34.58 | 31.97 | 31.97 | 31.97 | - |
28 mar 2024 | 34.48 | 34.92 | 34.48 | 34.92 | 34.92 | - |
27 mar 2024 | 34.00 | 34.10 | 34.00 | 34.10 | 34.10 | - |
26 mar 2024 | 32.84 | 33.62 | 32.84 | 33.62 | 33.62 | - |
25 mar 2024 | 31.74 | 32.48 | 31.74 | 32.48 | 32.48 | - |
22 mar 2024 | 32.64 | 32.64 | 31.46 | 31.46 | 31.46 | - |
21 mar 2024 | 32.54 | 32.54 | 32.24 | 32.24 | 32.24 | - |
20 mar 2024 | 31.80 | 32.12 | 31.80 | 32.12 | 32.12 | - |
19 mar 2024 | 32.62 | 32.62 | 31.56 | 31.56 | 31.56 | - |
18 mar 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
15 mar 2024 | 31.38 | 32.92 | 31.38 | 32.92 | 32.92 | - |
14 mar 2024 | 32.62 | 32.62 | 31.18 | 31.18 | 31.18 | - |
13 mar 2024 | 33.20 | 33.20 | 31.88 | 31.88 | 31.88 | - |
12 mar 2024 | 34.34 | 34.34 | 32.88 | 32.88 | 32.88 | - |
11 mar 2024 | 36.10 | 36.10 | 33.86 | 33.86 | 33.86 | - |
08 mar 2024 | 34.52 | 35.88 | 34.52 | 35.88 | 35.88 | - |
07 mar 2024 | 34.44 | 34.44 | 34.20 | 34.20 | 34.20 | - |
06 mar 2024 | 35.60 | 35.60 | 34.38 | 34.38 | 34.38 | 12 |
05 mar 2024 | 35.90 | 35.90 | 35.04 | 35.04 | 35.04 | - |
04 mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 28 |
01 mar 2024 | 36.92 | 36.92 | 36.76 | 36.76 | 36.76 | - |
29 feb 2024 | 37.04 | 37.04 | 36.42 | 36.42 | 36.42 | - |
28 feb 2024 | 38.20 | 38.20 | 37.06 | 37.06 | 37.06 | - |
27 feb 2024 | 37.04 | 38.70 | 37.04 | 37.78 | 37.78 | 387 |
26 feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
23 feb 2024 | 36.58 | 36.90 | 36.58 | 36.90 | 36.90 | - |
22 feb 2024 | 37.42 | 37.50 | 36.38 | 36.38 | 36.38 | 55 |
21 feb 2024 | 38.90 | 38.90 | 36.20 | 36.20 | 36.20 | - |
20 feb 2024 | 46.22 | 46.22 | 44.40 | 44.40 | 44.40 | 9 |
19 feb 2024 | 46.08 | 46.12 | 46.08 | 46.12 | 46.12 | - |
16 feb 2024 | 47.66 | 47.66 | 46.10 | 46.10 | 46.10 | - |
15 feb 2024 | 48.80 | 48.80 | 47.24 | 47.24 | 47.24 | - |
14 feb 2024 | 49.18 | 49.18 | 48.74 | 48.74 | 48.74 | - |
13 feb 2024 | 51.25 | 51.25 | 48.72 | 48.72 | 48.72 | - |
12 feb 2024 | 49.18 | 51.70 | 49.18 | 51.70 | 51.70 | 4 |
09 feb 2024 | 50.45 | 50.45 | 49.30 | 49.30 | 49.30 | - |
08 feb 2024 | 49.76 | 50.05 | 49.52 | 50.05 | 50.05 | 150 |
07 feb 2024 | 49.60 | 49.60 | 49.50 | 49.50 | 49.50 | - |
06 feb 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
05 feb 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
02 feb 2024 | 50.45 | 51.15 | 48.72 | 48.72 | 48.72 | 20 |
01 feb 2024 | 50.50 | 50.50 | 49.90 | 49.90 | 49.90 | - |
31 ene 2024 | 51.80 | 51.80 | 50.10 | 50.10 | 50.10 | - |
30 ene 2024 | 51.10 | 51.80 | 51.10 | 51.80 | 51.80 | - |
29 ene 2024 | 51.15 | 52.00 | 51.15 | 51.15 | 51.15 | 117 |
26 ene 2024 | 49.86 | 50.20 | 49.86 | 50.20 | 50.20 | - |
25 ene 2024 | 48.64 | 49.90 | 48.64 | 49.90 | 49.90 | - |
24 ene 2024 | 49.58 | 49.58 | 48.26 | 48.26 | 48.26 | - |
23 ene 2024 | 49.58 | 49.58 | 49.24 | 49.24 | 49.24 | - |
22 ene 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
19 ene 2024 | 47.66 | 48.48 | 47.66 | 48.48 | 48.48 | - |
18 ene 2024 | 50.45 | 50.45 | 47.14 | 47.14 | 47.14 | - |
17 ene 2024 | 50.35 | 50.35 | 49.88 | 49.88 | 49.88 | - |
16 ene 2024 | 55.15 | 55.15 | 50.40 | 50.40 | 50.40 | - |
15 ene 2024 | 55.55 | 55.55 | 55.00 | 55.00 | 55.00 | - |
12 ene 2024 | 56.45 | 56.45 | 55.30 | 55.30 | 55.30 | 100 |
11 ene 2024 | 58.55 | 58.55 | 55.85 | 55.85 | 55.85 | - |
10 ene 2024 | 57.35 | 57.80 | 57.35 | 57.80 | 57.80 | - |
09 ene 2024 | 60.80 | 60.80 | 57.10 | 57.10 | 57.10 | - |
08 ene 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
05 ene 2024 | 59.05 | 59.05 | 58.45 | 58.45 | 58.45 | - |
04 ene 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
03 ene 2024 | 63.60 | 63.60 | 61.60 | 61.60 | 61.60 | 32 |
02 ene 2024 | 60.60 | 63.55 | 60.60 | 63.55 | 63.55 | - |
29 dic 2023 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
28 dic 2023 | 59.80 | 60.85 | 59.80 | 60.85 | 60.85 | - |
27 dic 2023 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
22 dic 2023 | 61.35 | 61.35 | 60.20 | 60.20 | 60.20 | - |
21 dic 2023 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
20 dic 2023 | 60.60 | 60.80 | 60.60 | 60.80 | 60.80 | - |
19 dic 2023 | 59.90 | 60.55 | 59.90 | 60.55 | 60.55 | - |
18 dic 2023 | 62.20 | 62.20 | 60.20 | 60.20 | 60.20 | 388 |
15 dic 2023 | 63.85 | 63.85 | 61.75 | 61.75 | 61.75 | - |
*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. |