Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
01 may 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
30 abr 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
29 abr 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
26 abr 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
25 abr 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
24 abr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
23 abr 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
22 abr 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
19 abr 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
18 abr 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
17 abr 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
16 abr 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
15 abr 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
12 abr 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
11 abr 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
10 abr 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
09 abr 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
08 abr 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
05 abr 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
04 abr 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
03 abr 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
02 abr 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
01 abr 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
28 mar 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
27 mar 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
26 mar 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
25 mar 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
22 mar 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
21 mar 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
20 mar 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
19 mar 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
18 mar 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
15 mar 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
14 mar 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
13 mar 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
12 mar 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
11 mar 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
08 mar 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
07 mar 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
06 mar 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
05 mar 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
04 mar 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
01 mar 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
29 feb 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
28 feb 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
27 feb 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
26 feb 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
23 feb 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
22 feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
21 feb 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
20 feb 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
16 feb 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
15 feb 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
14 feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
13 feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
12 feb 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
09 feb 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
08 feb 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
07 feb 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
06 feb 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
05 feb 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
02 feb 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
01 feb 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
31 ene 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
30 ene 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
29 ene 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
26 ene 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
25 ene 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
24 ene 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
23 ene 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
22 ene 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
19 ene 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
18 ene 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
17 ene 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
16 ene 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
12 ene 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
11 ene 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
10 ene 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
09 ene 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
08 ene 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
05 ene 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
04 ene 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
03 ene 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
02 ene 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
29 dic 2023 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
28 dic 2023 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
27 dic 2023 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
26 dic 2023 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
22 dic 2023 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
21 dic 2023 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
20 dic 2023 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
19 dic 2023 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
18 dic 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
15 dic 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
14 dic 2023 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
13 dic 2023 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
12 dic 2023 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
12 dic 2023 | 0.388 Dividendo | |||||
*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. |