Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 47,902.79 | 47,902.79 | 47,902.79 | 47,902.79 | 47,902.79 | - |
07 may 2024 | 47,862.20 | 47,862.20 | 47,862.20 | 47,862.20 | 47,862.20 | - |
06 may 2024 | 48,130.18 | 48,130.18 | 48,130.18 | 48,130.18 | 48,130.18 | - |
03 may 2024 | 47,399.82 | 47,399.82 | 47,399.82 | 47,399.82 | 47,399.82 | - |
02 may 2024 | 46,154.55 | 46,154.55 | 46,154.55 | 46,154.55 | 46,154.55 | - |
01 may 2024 | 45,418.00 | 45,418.00 | 45,418.00 | 45,418.00 | 45,418.00 | - |
30 abr 2024 | 45,957.23 | 45,957.23 | 45,957.23 | 45,957.23 | 45,957.23 | - |
29 abr 2024 | 46,985.11 | 46,985.11 | 46,985.11 | 46,985.11 | 46,985.11 | - |
26 abr 2024 | 46,836.48 | 46,836.48 | 46,836.48 | 46,836.48 | 46,836.48 | - |
25 abr 2024 | 46,035.09 | 46,035.09 | 46,035.09 | 46,035.09 | 46,035.09 | - |
24 abr 2024 | 45,979.76 | 45,979.76 | 45,979.76 | 45,979.76 | 45,979.76 | - |
23 abr 2024 | 45,972.87 | 45,972.87 | 45,972.87 | 45,972.87 | 45,972.87 | - |
22 abr 2024 | 45,160.77 | 45,160.77 | 45,160.77 | 45,160.77 | 45,160.77 | - |
19 abr 2024 | 44,603.36 | 44,603.36 | 44,603.36 | 44,603.36 | 44,603.36 | - |
18 abr 2024 | 45,914.16 | 45,914.16 | 45,914.16 | 45,914.16 | 45,914.16 | - |
17 abr 2024 | 46,308.85 | 46,308.85 | 46,308.85 | 46,308.85 | 46,308.85 | - |
16 abr 2024 | 47,092.70 | 47,092.70 | 47,092.70 | 47,092.70 | 47,092.70 | - |
15 abr 2024 | 46,990.48 | 46,990.48 | 46,990.48 | 46,990.48 | 46,990.48 | - |
12 abr 2024 | 47,977.20 | 47,977.20 | 47,977.20 | 47,977.20 | 47,977.20 | - |
11 abr 2024 | 48,829.47 | 48,829.47 | 48,829.47 | 48,829.47 | 48,829.47 | - |
10 abr 2024 | 47,778.93 | 47,778.93 | 47,778.93 | 47,778.93 | 47,778.93 | - |
09 abr 2024 | 48,203.18 | 48,203.18 | 48,203.18 | 48,203.18 | 48,203.18 | - |
08 abr 2024 | - | - | - | - | - | - |
05 abr 2024 | 48,213.16 | 48,213.16 | 48,213.16 | 48,213.16 | 48,213.16 | - |
04 abr 2024 | 47,571.23 | 47,571.23 | 47,571.23 | 47,571.23 | 47,571.23 | - |
03 abr 2024 | 48,399.70 | 48,399.70 | 48,399.70 | 48,399.70 | 48,399.70 | - |
02 abr 2024 | 48,339.73 | 48,339.73 | 48,339.73 | 48,339.73 | 48,339.73 | - |
01 abr 2024 | 48,808.75 | 48,808.75 | 48,808.75 | 48,808.75 | 48,808.75 | - |
28 mar 2024 | 48,751.59 | 48,751.59 | 48,751.59 | 48,751.59 | 48,751.59 | - |
27 mar 2024 | 48,811.09 | 48,811.09 | 48,811.09 | 48,811.09 | 48,811.09 | - |
26 mar 2024 | 48,709.77 | 48,709.77 | 48,709.77 | 48,709.77 | 48,709.77 | - |
25 mar 2024 | 49,017.62 | 49,017.62 | 49,017.62 | 49,017.62 | 49,017.62 | - |
22 mar 2024 | 49,232.04 | 49,232.04 | 49,232.04 | 49,232.04 | 49,232.04 | - |
21 mar 2024 | 49,101.47 | 49,101.47 | 49,101.47 | 49,101.47 | 49,101.47 | - |
20 mar 2024 | 48,957.70 | 48,957.70 | 48,957.70 | 48,957.70 | 48,957.70 | - |
19 mar 2024 | 48,360.26 | 48,360.26 | 48,360.26 | 48,360.26 | 48,360.26 | - |
18 mar 2024 | 48,095.55 | 48,095.55 | 48,095.55 | 48,095.55 | 48,095.55 | - |
15 mar 2024 | 47,864.08 | 47,864.08 | 47,864.08 | 47,864.08 | 47,864.08 | - |
14 mar 2024 | 48,492.66 | 48,492.66 | 48,492.66 | 48,492.66 | 48,492.66 | - |
13 mar 2024 | 48,699.77 | 48,699.77 | 48,699.77 | 48,699.77 | 48,699.77 | - |
12 mar 2024 | 49,189.28 | 49,189.28 | 49,189.28 | 49,189.28 | 49,189.28 | - |
11 mar 2024 | 48,068.63 | 48,068.63 | 48,068.63 | 48,068.63 | 48,068.63 | - |
08 mar 2024 | 48,292.07 | 48,292.07 | 48,292.07 | 48,292.07 | 48,292.07 | - |
07 mar 2024 | - | - | - | - | - | - |
06 mar 2024 | 48,308.09 | 48,308.09 | 48,308.09 | 48,308.09 | 48,308.09 | - |
05 mar 2024 | 47,782.21 | 47,782.21 | 47,782.21 | 47,782.21 | 47,782.21 | - |
04 mar 2024 | 48,870.93 | 48,870.93 | 48,870.93 | 48,870.93 | 48,870.93 | - |
01 mar 2024 | 48,732.76 | 48,732.76 | 48,732.76 | 48,732.76 | 48,732.76 | - |
29 feb 2024 | 47,865.38 | 47,865.38 | 47,865.38 | 47,865.38 | 47,865.38 | - |
28 feb 2024 | 47,297.27 | 47,297.27 | 47,297.27 | 47,297.27 | 47,297.27 | - |
27 feb 2024 | 47,562.43 | 47,562.43 | 47,562.43 | 47,562.43 | 47,562.43 | - |
26 feb 2024 | 47,521.91 | 47,521.91 | 47,521.91 | 47,521.91 | 47,521.91 | - |
23 feb 2024 | 47,437.89 | 47,437.89 | 47,437.89 | 47,437.89 | 47,437.89 | - |
22 feb 2024 | 47,533.25 | 47,533.25 | 47,533.25 | 47,533.25 | 47,533.25 | - |
21 feb 2024 | 45,563.39 | 45,563.39 | 45,563.39 | 45,563.39 | 45,563.39 | - |
20 feb 2024 | 46,000.45 | 46,000.45 | 46,000.45 | 46,000.45 | 46,000.45 | - |
16 feb 2024 | 46,650.04 | 46,650.04 | 46,650.04 | 46,650.04 | 46,650.04 | - |
15 feb 2024 | 47,074.06 | 47,074.06 | 47,074.06 | 47,074.06 | 47,074.06 | - |
14 feb 2024 | 47,187.98 | 47,187.98 | 47,187.98 | 47,187.98 | 47,187.98 | - |
13 feb 2024 | 46,476.52 | 46,476.52 | 46,476.52 | 46,476.52 | 46,476.52 | - |
12 feb 2024 | 47,257.07 | 47,257.07 | 47,257.07 | 47,257.07 | 47,257.07 | - |
09 feb 2024 | 47,577.51 | 47,577.51 | 47,577.51 | 47,577.51 | 47,577.51 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 46,685.25 | 46,685.25 | 46,685.25 | 46,685.25 | 46,685.25 | - |
06 feb 2024 | 46,012.74 | 46,012.74 | 46,012.74 | 46,012.74 | 46,012.74 | - |
05 feb 2024 | 46,189.18 | 46,189.18 | 46,189.18 | 46,189.18 | 46,189.18 | - |
02 feb 2024 | 45,986.68 | 45,986.68 | 45,986.68 | 45,986.68 | 45,986.68 | - |
01 feb 2024 | 45,394.47 | 45,394.47 | 45,394.47 | 45,394.47 | 45,394.47 | - |
31 ene 2024 | 44,775.33 | 44,775.33 | 44,775.33 | 44,775.33 | 44,775.33 | - |
30 ene 2024 | 45,740.99 | 45,740.99 | 45,740.99 | 45,740.99 | 45,740.99 | - |
29 ene 2024 | 46,069.48 | 46,069.48 | 46,069.48 | 46,069.48 | 46,069.48 | - |
26 ene 2024 | - | - | - | - | - | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 45,828.86 | 45,828.86 | 45,828.86 | 45,828.86 | 45,828.86 | - |
23 ene 2024 | 45,552.21 | 45,552.21 | 45,552.21 | 45,552.21 | 45,552.21 | - |
22 ene 2024 | 45,374.84 | 45,374.84 | 45,374.84 | 45,374.84 | 45,374.84 | - |
19 ene 2024 | 45,131.73 | 45,131.73 | 45,131.73 | 45,131.73 | 45,131.73 | - |
18 ene 2024 | 44,084.18 | 44,084.18 | 44,084.18 | 44,084.18 | 44,084.18 | - |
17 ene 2024 | 43,260.80 | 43,260.80 | 43,260.80 | 43,260.80 | 43,260.80 | - |
16 ene 2024 | 43,499.67 | 43,499.67 | 43,499.67 | 43,499.67 | 43,499.67 | - |
12 ene 2024 | 43,350.09 | 43,350.09 | 43,350.09 | 43,350.09 | 43,350.09 | - |
11 ene 2024 | 43,240.78 | 43,240.78 | 43,240.78 | 43,240.78 | 43,240.78 | - |
10 ene 2024 | 43,048.26 | 43,048.26 | 43,048.26 | 43,048.26 | 43,048.26 | - |
09 ene 2024 | 42,645.76 | 42,645.76 | 42,645.76 | 42,645.76 | 42,645.76 | - |
08 ene 2024 | - | - | - | - | - | - |
05 ene 2024 | 41,378.34 | 41,378.34 | 41,378.34 | 41,378.34 | 41,378.34 | - |
04 ene 2024 | 41,307.75 | 41,307.75 | 41,307.75 | 41,307.75 | 41,307.75 | - |
03 ene 2024 | 41,542.74 | 41,542.74 | 41,542.74 | 41,542.74 | 41,542.74 | - |
02 ene 2024 | 42,053.13 | 42,053.13 | 42,053.13 | 42,053.13 | 42,053.13 | - |
29 dic 2023 | - | - | - | - | - | - |
28 dic 2023 | 43,376.30 | 43,376.30 | 43,376.30 | 43,376.30 | 43,376.30 | - |
27 dic 2023 | 43,333.21 | 43,333.21 | 43,333.21 | 43,333.21 | 43,333.21 | - |
26 dic 2023 | 43,308.26 | 43,308.26 | 43,308.26 | 43,308.26 | 43,308.26 | - |
22 dic 2023 | 43,092.49 | 43,092.49 | 43,092.49 | 43,092.49 | 43,092.49 | - |
21 dic 2023 | 43,064.28 | 43,064.28 | 43,064.28 | 43,064.28 | 43,064.28 | - |
20 dic 2023 | 42,546.41 | 42,546.41 | 42,546.41 | 42,546.41 | 42,546.41 | - |
19 dic 2023 | 43,265.37 | 43,265.37 | 43,265.37 | 43,265.37 | 43,265.37 | - |
18 dic 2023 | 43,121.71 | 43,121.71 | 43,121.71 | 43,121.71 | 43,121.71 | - |
15 dic 2023 | - | - | - | - | - | - |
14 dic 2023 | 42,729.94 | 42,729.94 | 42,729.94 | 42,729.94 | 42,729.94 | - |
*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. |