Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
27 jun 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
26 jun 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
25 jun 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
24 jun 2024 | 46.06 | 46.06 | 45.86 | 45.86 | 45.86 | 70 |
21 jun 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
20 jun 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
19 jun 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
18 jun 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
17 jun 2024 | 44.69 | 45.19 | 44.69 | 45.19 | 45.19 | 200 |
14 jun 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
13 jun 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
12 jun 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
11 jun 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
10 jun 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
07 jun 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
06 jun 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
05 jun 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
04 jun 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
03 jun 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
31 may 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
30 may 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
29 may 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 10 |
28 may 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
27 may 2024 | 48.38 | 48.71 | 48.35 | 48.71 | 48.71 | 166 |
24 may 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
23 may 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
22 may 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
21 may 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
20 may 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
17 may 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
16 may 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
15 may 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
14 may 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
13 may 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
10 may 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
09 may 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
08 may 2024 | 50.71 | 51.90 | 50.71 | 51.90 | 51.90 | 100 |
07 may 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
06 may 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
03 may 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
02 may 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
30 abr 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
29 abr 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
26 abr 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
25 abr 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
24 abr 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
23 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
22 abr 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
19 abr 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
18 abr 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
17 abr 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
16 abr 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
15 abr 2024 | 51.99 | 51.99 | 51.52 | 51.52 | 51.52 | 120 |
12 abr 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
11 abr 2024 | 50.82 | 51.03 | 50.82 | 51.03 | 51.03 | 1 |
10 abr 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
09 abr 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
08 abr 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
05 abr 2024 | 51.35 | 51.56 | 51.35 | 51.56 | 51.56 | 360 |
04 abr 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
03 abr 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
02 abr 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
28 mar 2024 | 54.39 | 55.16 | 54.39 | 55.16 | 55.16 | 2 |
27 mar 2024 | 54.75 | 54.75 | 54.73 | 54.73 | 54.73 | - |
26 mar 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
25 mar 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
22 mar 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
21 mar 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
20 mar 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
19 mar 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
18 mar 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
15 mar 2024 | 55.27 | 55.33 | 55.27 | 55.33 | 55.33 | 406 |
14 mar 2024 | 55.62 | 55.82 | 55.62 | 55.82 | 55.82 | 100 |
13 mar 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
12 mar 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
11 mar 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
08 mar 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
07 mar 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
06 mar 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
05 mar 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
04 mar 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
01 mar 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
29 feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
28 feb 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
27 feb 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
26 feb 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
23 feb 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
22 feb 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
21 feb 2024 | 51.03 | 51.38 | 51.03 | 51.38 | 51.38 | 10 |
20 feb 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
19 feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
16 feb 2024 | 51.99 | 52.43 | 51.99 | 52.43 | 52.43 | 40 |
15 feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
14 feb 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
13 feb 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
12 feb 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 2 |
09 feb 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
08 feb 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
07 feb 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
*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. |