Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | - | - | - | - | - | - |
26 jun 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
25 jun 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
24 jun 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
21 jun 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
20 jun 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
18 jun 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
17 jun 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
14 jun 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
13 jun 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
12 jun 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
11 jun 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
10 jun 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
07 jun 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
06 jun 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
05 jun 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
04 jun 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
03 jun 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
31 may 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
30 may 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
29 may 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
28 may 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
24 may 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
23 may 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
22 may 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
21 may 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
20 may 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
17 may 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
16 may 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
15 may 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
14 may 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
13 may 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
10 may 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
09 may 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
08 may 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
07 may 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
06 may 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
03 may 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
02 may 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
01 may 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
30 abr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
29 abr 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
26 abr 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
25 abr 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
24 abr 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
23 abr 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
22 abr 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
19 abr 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
18 abr 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
17 abr 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
16 abr 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
15 abr 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
12 abr 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
11 abr 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
10 abr 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
09 abr 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
08 abr 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
05 abr 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
04 abr 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
03 abr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
02 abr 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
01 abr 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
28 mar 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
27 mar 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
26 mar 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
25 mar 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
22 mar 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
21 mar 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
20 mar 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
19 mar 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
18 mar 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
15 mar 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
14 mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
13 mar 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
12 mar 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
11 mar 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
08 mar 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
07 mar 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
06 mar 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
05 mar 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
04 mar 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
01 mar 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
29 feb 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
28 feb 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
27 feb 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
26 feb 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
23 feb 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
22 feb 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
21 feb 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
20 feb 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
16 feb 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
15 feb 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
14 feb 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
13 feb 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
12 feb 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
09 feb 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
08 feb 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
07 feb 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
06 feb 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
05 feb 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
*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. |