Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | - | - | - | - | - | - |
28 may 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
24 may 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
23 may 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
22 may 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
21 may 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
20 may 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
17 may 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
16 may 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
15 may 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
14 may 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
13 may 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
10 may 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
09 may 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
08 may 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
07 may 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
06 may 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
03 may 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
02 may 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
01 may 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
30 abr 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
29 abr 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
26 abr 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
25 abr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
24 abr 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
23 abr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
22 abr 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
19 abr 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
18 abr 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
17 abr 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
16 abr 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
15 abr 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
12 abr 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
11 abr 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
10 abr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
09 abr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
08 abr 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
05 abr 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
04 abr 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
03 abr 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
02 abr 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
01 abr 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
28 mar 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
27 mar 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
26 mar 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
25 mar 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
22 mar 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
21 mar 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
20 mar 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
19 mar 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
18 mar 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
15 mar 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
14 mar 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
13 mar 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
12 mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
11 mar 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
08 mar 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
07 mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
06 mar 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
05 mar 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
04 mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
01 mar 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
29 feb 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
28 feb 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
27 feb 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
26 feb 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
23 feb 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
22 feb 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
21 feb 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
20 feb 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
16 feb 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
15 feb 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
14 feb 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
13 feb 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
12 feb 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
09 feb 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
08 feb 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
07 feb 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
06 feb 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
05 feb 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
02 feb 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
01 feb 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
31 ene 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
30 ene 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
29 ene 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
26 ene 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
25 ene 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
24 ene 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
23 ene 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
22 ene 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
19 ene 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
18 ene 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
17 ene 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
16 ene 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
12 ene 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
11 ene 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
10 ene 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
09 ene 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
08 ene 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
05 ene 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
*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. |