Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
13 jun 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
12 jun 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
11 jun 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
10 jun 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
07 jun 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
06 jun 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
05 jun 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
04 jun 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
03 jun 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
31 may 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
30 may 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
29 may 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
28 may 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
24 may 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
23 may 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
22 may 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
21 may 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
20 may 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
17 may 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
16 may 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
15 may 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
14 may 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
13 may 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
10 may 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
09 may 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
08 may 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
07 may 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
06 may 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
03 may 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
02 may 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
01 may 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
30 abr 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
29 abr 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
26 abr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
25 abr 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
24 abr 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
23 abr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
22 abr 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
19 abr 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
18 abr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
17 abr 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
16 abr 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
15 abr 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
12 abr 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
11 abr 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
10 abr 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
09 abr 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
08 abr 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
05 abr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
04 abr 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
03 abr 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
02 abr 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
01 abr 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
28 mar 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
27 mar 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
26 mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
25 mar 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
22 mar 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
21 mar 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
20 mar 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
19 mar 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
18 mar 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
15 mar 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
14 mar 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
13 mar 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
12 mar 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
11 mar 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
08 mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
07 mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
06 mar 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
05 mar 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
04 mar 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
01 mar 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
29 feb 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
28 feb 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
27 feb 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
26 feb 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
23 feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
22 feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
21 feb 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
20 feb 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
16 feb 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
15 feb 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
14 feb 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
13 feb 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
12 feb 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
09 feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
08 feb 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
07 feb 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
06 feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
05 feb 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
02 feb 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
01 feb 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
31 ene 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
30 ene 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
29 ene 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
26 ene 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
25 ene 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
24 ene 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
*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. |