Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
17 may 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
16 may 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
15 may 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
14 may 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
13 may 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
10 may 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
09 may 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
08 may 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
07 may 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
06 may 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
03 may 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
02 may 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
01 may 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
30 abr 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
29 abr 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
26 abr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
25 abr 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
24 abr 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
23 abr 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
22 abr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
19 abr 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
18 abr 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
17 abr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
16 abr 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
15 abr 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
12 abr 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
11 abr 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
10 abr 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
09 abr 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
08 abr 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
05 abr 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
04 abr 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
03 abr 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
02 abr 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
01 abr 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
28 mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
27 mar 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
26 mar 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
25 mar 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
22 mar 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
21 mar 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
20 mar 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
19 mar 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
18 mar 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
15 mar 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
14 mar 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
13 mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
12 mar 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
11 mar 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
08 mar 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
07 mar 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
06 mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
05 mar 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
04 mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
01 mar 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
29 feb 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
28 feb 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
27 feb 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
26 feb 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
23 feb 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
22 feb 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
21 feb 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
20 feb 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
16 feb 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
15 feb 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
14 feb 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
13 feb 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
12 feb 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
09 feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
08 feb 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
07 feb 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
06 feb 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
05 feb 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
02 feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
01 feb 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
31 ene 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
30 ene 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
29 ene 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
26 ene 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
25 ene 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
24 ene 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
23 ene 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
22 ene 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
19 ene 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
18 ene 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
17 ene 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
16 ene 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
12 ene 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
11 ene 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
10 ene 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
09 ene 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
08 ene 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
05 ene 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
04 ene 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
03 ene 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
02 ene 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
29 dic 2023 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
28 dic 2023 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
*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. |