Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 52.61 | 53.53 | 52.51 | 53.37 | 53.37 | 3,992,900 |
25 abr 2024 | 52.28 | 54.06 | 51.98 | 53.15 | 53.15 | 7,483,000 |
24 abr 2024 | 53.09 | 54.87 | 53.00 | 54.33 | 54.33 | 6,944,700 |
23 abr 2024 | 53.44 | 53.85 | 53.19 | 53.73 | 53.73 | 5,641,800 |
22 abr 2024 | 53.54 | 53.80 | 53.25 | 53.60 | 53.60 | 4,430,400 |
19 abr 2024 | 53.45 | 53.66 | 52.74 | 53.14 | 53.14 | 10,405,100 |
18 abr 2024 | 54.25 | 54.44 | 53.21 | 53.46 | 53.46 | 4,757,100 |
17 abr 2024 | 55.08 | 55.11 | 53.94 | 54.25 | 54.25 | 5,931,300 |
16 abr 2024 | 54.27 | 54.99 | 53.98 | 54.69 | 54.69 | 6,219,000 |
15 abr 2024 | 55.36 | 55.48 | 53.55 | 54.11 | 54.11 | 8,889,900 |
12 abr 2024 | 54.41 | 55.02 | 54.31 | 55.01 | 55.01 | 5,634,400 |
11 abr 2024 | 54.93 | 55.10 | 54.46 | 54.73 | 54.73 | 4,527,700 |
10 abr 2024 | 55.10 | 55.27 | 54.30 | 54.81 | 54.81 | 6,271,900 |
09 abr 2024 | 55.91 | 56.08 | 55.35 | 55.75 | 55.75 | 3,868,700 |
08 abr 2024 | 55.90 | 55.98 | 55.61 | 55.65 | 55.65 | 4,264,900 |
05 abr 2024 | 55.92 | 56.35 | 55.55 | 55.90 | 55.90 | 4,847,700 |
04 abr 2024 | 56.18 | 56.80 | 55.52 | 55.75 | 55.75 | 5,565,700 |
03 abr 2024 | 56.68 | 57.10 | 55.87 | 55.95 | 55.95 | 4,726,000 |
02 abr 2024 | 57.74 | 57.84 | 56.83 | 56.90 | 56.90 | 5,987,100 |
01 abr 2024 | 59.56 | 59.56 | 57.65 | 57.74 | 57.74 | 5,369,100 |
28 mar 2024 | 59.71 | 60.09 | 59.19 | 59.28 | 59.28 | 4,469,600 |
27 mar 2024 | 59.68 | 60.13 | 59.04 | 59.20 | 59.20 | 3,495,300 |
26 mar 2024 | 59.30 | 59.56 | 59.10 | 59.32 | 59.32 | 2,835,800 |
25 mar 2024 | 59.57 | 59.83 | 58.97 | 59.09 | 59.09 | 3,938,400 |
22 mar 2024 | 59.79 | 59.90 | 59.41 | 59.50 | 59.50 | 3,034,100 |
21 mar 2024 | 60.24 | 60.55 | 59.80 | 59.88 | 59.88 | 3,328,600 |
20 mar 2024 | 60.81 | 60.82 | 59.84 | 60.14 | 60.14 | 3,336,100 |
19 mar 2024 | 60.94 | 61.03 | 60.38 | 60.54 | 60.54 | 3,342,100 |
18 mar 2024 | 60.70 | 61.21 | 60.50 | 60.79 | 60.79 | 3,923,400 |
15 mar 2024 | 60.00 | 60.66 | 59.53 | 60.45 | 60.45 | 8,046,500 |
14 mar 2024 | 61.00 | 61.19 | 60.06 | 60.30 | 60.30 | 3,927,100 |
13 mar 2024 | 59.92 | 61.23 | 59.77 | 60.85 | 60.85 | 5,953,700 |
12 mar 2024 | 59.13 | 59.93 | 58.90 | 59.82 | 59.82 | 3,761,300 |
11 mar 2024 | 58.87 | 59.55 | 58.75 | 59.16 | 59.16 | 3,307,600 |
08 mar 2024 | 59.19 | 59.76 | 58.82 | 59.18 | 59.18 | 4,294,300 |
07 mar 2024 | 58.46 | 59.53 | 58.25 | 59.38 | 59.38 | 4,683,300 |
06 mar 2024 | 57.91 | 58.61 | 57.53 | 58.31 | 58.31 | 6,487,300 |
05 mar 2024 | 58.46 | 58.62 | 57.69 | 57.89 | 57.89 | 5,846,400 |
04 mar 2024 | 58.86 | 59.20 | 58.32 | 58.50 | 58.50 | 6,993,100 |
01 mar 2024 | 58.80 | 59.13 | 58.36 | 58.79 | 58.79 | 6,401,900 |
29 feb 2024 | 59.20 | 60.07 | 58.39 | 59.10 | 59.10 | 11,115,500 |
28 feb 2024 | 56.21 | 56.25 | 55.05 | 55.85 | 55.85 | 6,789,500 |
27 feb 2024 | 55.42 | 56.14 | 55.28 | 56.11 | 56.11 | 4,200,900 |
26 feb 2024 | 55.29 | 55.93 | 55.05 | 55.72 | 55.72 | 4,876,700 |
23 feb 2024 | 55.11 | 55.69 | 54.97 | 55.29 | 55.29 | 3,308,000 |
22 feb 2024 | 55.14 | 55.45 | 54.80 | 55.11 | 55.11 | 6,579,700 |
21 feb 2024 | 55.44 | 55.66 | 54.91 | 55.14 | 55.14 | 5,714,600 |
20 feb 2024 | 55.30 | 55.68 | 54.86 | 55.40 | 55.40 | 5,620,400 |
16 feb 2024 | 55.88 | 55.97 | 54.96 | 55.02 | 55.02 | 6,077,600 |
15 feb 2024 | 56.14 | 56.42 | 55.79 | 56.17 | 56.17 | 5,553,100 |
14 feb 2024 | 56.16 | 56.64 | 55.46 | 55.87 | 55.87 | 3,981,900 |
13 feb 2024 | 55.96 | 56.46 | 55.42 | 56.16 | 56.16 | 5,970,700 |
12 feb 2024 | 55.57 | 55.99 | 55.27 | 55.93 | 55.93 | 3,497,800 |
09 feb 2024 | 56.52 | 56.57 | 55.35 | 55.66 | 55.66 | 3,893,900 |
08 feb 2024 | 56.49 | 56.53 | 56.01 | 56.49 | 56.49 | 4,253,900 |
07 feb 2024 | 56.71 | 56.91 | 56.22 | 56.46 | 56.46 | 4,315,100 |
06 feb 2024 | 55.26 | 56.38 | 55.04 | 56.34 | 56.34 | 7,407,000 |
05 feb 2024 | 55.13 | 55.37 | 54.76 | 55.12 | 55.12 | 4,768,700 |
02 feb 2024 | 55.80 | 55.93 | 55.00 | 55.35 | 55.35 | 5,481,800 |
01 feb 2024 | 55.15 | 56.04 | 54.82 | 55.94 | 55.94 | 5,619,500 |
31 ene 2024 | 55.37 | 55.59 | 54.84 | 55.02 | 55.02 | 5,908,100 |
30 ene 2024 | 55.53 | 55.58 | 55.00 | 55.31 | 55.31 | 4,704,200 |
29 ene 2024 | 55.47 | 55.85 | 55.23 | 55.59 | 55.59 | 5,736,000 |
26 ene 2024 | 55.16 | 55.58 | 55.00 | 55.44 | 55.44 | 5,273,100 |
25 ene 2024 | 55.40 | 55.47 | 54.89 | 55.14 | 55.14 | 5,711,600 |
24 ene 2024 | 55.47 | 55.69 | 54.98 | 55.07 | 55.07 | 9,574,700 |
23 ene 2024 | 56.30 | 56.30 | 54.89 | 55.57 | 55.57 | 7,050,000 |
22 ene 2024 | 57.29 | 57.33 | 56.25 | 56.32 | 56.32 | 4,294,200 |
19 ene 2024 | 57.45 | 57.45 | 56.55 | 57.18 | 57.18 | 5,450,200 |
18 ene 2024 | 56.76 | 57.44 | 56.61 | 57.25 | 57.25 | 4,800,400 |
17 ene 2024 | 57.49 | 57.54 | 56.34 | 57.11 | 57.11 | 8,595,300 |
16 ene 2024 | 59.40 | 59.40 | 57.95 | 58.17 | 58.17 | 5,783,100 |
12 ene 2024 | 59.13 | 59.31 | 58.80 | 59.05 | 59.05 | 4,024,800 |
11 ene 2024 | 58.90 | 58.93 | 58.21 | 58.63 | 58.63 | 4,159,300 |
10 ene 2024 | 58.75 | 59.13 | 58.33 | 58.91 | 58.91 | 4,436,100 |
09 ene 2024 | 57.62 | 58.76 | 57.40 | 58.74 | 58.74 | 5,042,900 |
08 ene 2024 | 57.62 | 58.17 | 57.39 | 57.96 | 57.96 | 5,764,300 |
05 ene 2024 | 57.57 | 58.14 | 57.31 | 57.54 | 57.54 | 3,741,700 |
04 ene 2024 | 57.59 | 58.59 | 57.53 | 57.71 | 57.71 | 4,984,400 |
03 ene 2024 | 59.07 | 59.08 | 57.27 | 57.48 | 57.48 | 6,954,500 |
02 ene 2024 | 57.52 | 58.81 | 57.37 | 58.59 | 58.59 | 8,150,000 |
29 dic 2023 | 57.43 | 57.78 | 57.33 | 57.61 | 57.61 | 4,061,400 |
28 dic 2023 | 57.51 | 57.56 | 57.19 | 57.42 | 57.42 | 3,344,700 |
27 dic 2023 | 56.84 | 57.37 | 56.72 | 57.34 | 57.34 | 3,606,200 |
26 dic 2023 | 55.90 | 56.92 | 55.90 | 56.79 | 56.79 | 3,469,100 |
22 dic 2023 | 55.65 | 56.35 | 55.52 | 56.01 | 56.01 | 3,942,500 |
21 dic 2023 | 54.71 | 55.47 | 54.68 | 55.38 | 55.38 | 4,323,800 |
20 dic 2023 | 55.28 | 55.54 | 54.36 | 54.36 | 54.36 | 4,820,400 |
19 dic 2023 | 55.38 | 55.73 | 55.29 | 55.58 | 55.58 | 4,203,800 |
18 dic 2023 | 55.47 | 55.55 | 54.77 | 55.30 | 55.30 | 4,230,200 |
15 dic 2023 | 55.56 | 55.95 | 54.92 | 55.09 | 55.09 | 9,880,400 |
14 dic 2023 | 56.68 | 56.68 | 55.30 | 55.56 | 55.56 | 5,595,300 |
13 dic 2023 | 55.93 | 56.57 | 55.78 | 56.55 | 56.55 | 5,780,700 |
12 dic 2023 | 55.83 | 55.86 | 55.17 | 55.80 | 55.80 | 4,122,400 |
11 dic 2023 | 54.53 | 55.40 | 54.53 | 55.26 | 55.26 | 4,631,800 |
08 dic 2023 | 54.16 | 54.35 | 53.70 | 53.92 | 53.92 | 4,935,800 |
07 dic 2023 | 54.53 | 54.59 | 53.99 | 54.30 | 54.30 | 5,129,900 |
06 dic 2023 | 54.26 | 54.44 | 53.54 | 54.30 | 54.30 | 5,649,400 |
05 dic 2023 | 55.08 | 55.26 | 53.99 | 54.26 | 54.26 | 5,775,500 |
04 dic 2023 | 54.97 | 55.58 | 54.67 | 55.17 | 55.17 | 5,413,200 |
*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. |