Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
02 may 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
30 abr 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
29 abr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
26 abr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
25 abr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
24 abr 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
23 abr 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
22 abr 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
19 abr 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
18 abr 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
17 abr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
16 abr 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
15 abr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
12 abr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
11 abr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
10 abr 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
09 abr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
08 abr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
05 abr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
04 abr 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
03 abr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
02 abr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
28 mar 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
27 mar 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
26 mar 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
25 mar 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
22 mar 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
21 mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
20 mar 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
19 mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
18 mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
15 mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
14 mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
13 mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
12 mar 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
11 mar 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
08 mar 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
07 mar 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
06 mar 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
05 mar 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
04 mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
01 mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
29 feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
28 feb 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
27 feb 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
26 feb 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
23 feb 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
22 feb 2024 | 38.02 | 38.02 | 35.70 | 35.70 | 35.70 | 19 |
21 feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
20 feb 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
19 feb 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
16 feb 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
15 feb 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
14 feb 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
13 feb 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
12 feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
09 feb 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
08 feb 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
07 feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
06 feb 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
05 feb 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
02 feb 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
01 feb 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
31 ene 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
30 ene 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
29 ene 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
26 ene 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
25 ene 2024 | 49.32 | 49.32 | 48.88 | 48.88 | 48.88 | 20 |
24 ene 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
23 ene 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
22 ene 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
19 ene 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
18 ene 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
17 ene 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
16 ene 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
15 ene 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
12 ene 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
11 ene 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
10 ene 2024 | 57.95 | 57.95 | 57.45 | 57.45 | 57.45 | 41 |
09 ene 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
08 ene 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
05 ene 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
04 ene 2024 | 63.30 | 63.30 | 59.55 | 59.55 | 59.55 | 80 |
03 ene 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
02 ene 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
29 dic 2023 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
28 dic 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
27 dic 2023 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
22 dic 2023 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
21 dic 2023 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
20 dic 2023 | 60.90 | 60.90 | 60.80 | 60.80 | 60.80 | 200 |
19 dic 2023 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
18 dic 2023 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
15 dic 2023 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
14 dic 2023 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
13 dic 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
12 dic 2023 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
11 dic 2023 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
08 dic 2023 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
*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. |