Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
03 may 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
02 may 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
01 may 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
30 abr 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
29 abr 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
26 abr 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
25 abr 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
24 abr 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
23 abr 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
22 abr 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
19 abr 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
18 abr 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
17 abr 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
16 abr 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
15 abr 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
12 abr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
11 abr 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
10 abr 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
09 abr 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
08 abr 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
05 abr 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
04 abr 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
03 abr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
02 abr 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
01 abr 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
28 mar 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
27 mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
26 mar 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
25 mar 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
22 mar 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
21 mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
20 mar 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
19 mar 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
18 mar 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
15 mar 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
14 mar 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
13 mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
12 mar 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
11 mar 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
08 mar 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
07 mar 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
06 mar 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
05 mar 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
04 mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
01 mar 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
29 feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
28 feb 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
27 feb 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
26 feb 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
23 feb 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
22 feb 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
21 feb 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
20 feb 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
16 feb 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
15 feb 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
14 feb 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
13 feb 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
12 feb 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
09 feb 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
08 feb 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
07 feb 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
06 feb 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
05 feb 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
02 feb 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
01 feb 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
31 ene 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
30 ene 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
29 ene 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
26 ene 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
25 ene 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
24 ene 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
23 ene 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
22 ene 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
19 ene 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
18 ene 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
17 ene 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
16 ene 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
12 ene 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
11 ene 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
10 ene 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
09 ene 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
08 ene 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
05 ene 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
04 ene 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
03 ene 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
02 ene 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
29 dic 2023 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
28 dic 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
27 dic 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
26 dic 2023 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
22 dic 2023 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
21 dic 2023 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
20 dic 2023 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
19 dic 2023 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
18 dic 2023 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
15 dic 2023 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
14 dic 2023 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
13 dic 2023 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
*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. |