Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 52.04 | 52.26 | 51.24 | 51.58 | 51.58 | 80 |
24 abr 2024 | 52.84 | 52.84 | 51.96 | 52.12 | 52.12 | - |
23 abr 2024 | 51.62 | 52.22 | 51.46 | 52.22 | 52.22 | - |
22 abr 2024 | 52.16 | 52.16 | 51.56 | 51.62 | 51.62 | - |
19 abr 2024 | 50.92 | 52.00 | 50.84 | 51.66 | 51.66 | - |
18 abr 2024 | 51.72 | 51.74 | 51.02 | 51.36 | 51.36 | - |
17 abr 2024 | 50.94 | 51.76 | 50.94 | 51.58 | 51.58 | - |
16 abr 2024 | 51.20 | 51.52 | 51.10 | 51.36 | 51.36 | - |
15 abr 2024 | 52.04 | 52.04 | 51.24 | 51.24 | 51.24 | - |
12 abr 2024 | 52.22 | 52.38 | 51.50 | 51.68 | 51.68 | - |
11 abr 2024 | 50.56 | 52.14 | 50.56 | 52.14 | 52.14 | - |
10 abr 2024 | 51.20 | 51.20 | 50.46 | 50.54 | 50.54 | - |
09 abr 2024 | 52.14 | 52.14 | 50.72 | 51.04 | 51.04 | - |
08 abr 2024 | 52.70 | 52.70 | 51.70 | 52.30 | 52.30 | - |
05 abr 2024 | 52.10 | 52.26 | 51.76 | 52.14 | 52.14 | 80 |
04 abr 2024 | 52.90 | 52.90 | 52.08 | 52.12 | 52.12 | - |
03 abr 2024 | 52.92 | 53.06 | 52.72 | 52.92 | 52.92 | - |
02 abr 2024 | 54.84 | 54.84 | 52.82 | 53.06 | 53.06 | - |
28 mar 2024 | 54.58 | 55.08 | 54.46 | 54.90 | 54.90 | - |
27 mar 2024 | 55.28 | 55.28 | 54.10 | 54.70 | 54.70 | 90 |
26 mar 2024 | 54.36 | 55.40 | 54.32 | 55.40 | 55.40 | - |
25 mar 2024 | 55.26 | 55.26 | 54.32 | 54.34 | 54.34 | - |
22 mar 2024 | 54.42 | 55.16 | 54.42 | 55.06 | 55.06 | - |
21 mar 2024 | 59.08 | 59.08 | 53.94 | 54.40 | 54.40 | - |
20 mar 2024 | 55.18 | 56.74 | 55.14 | 56.74 | 56.74 | - |
19 mar 2024 | 54.74 | 55.28 | 54.18 | 55.28 | 55.28 | 80 |
18 mar 2024 | 56.10 | 56.10 | 54.12 | 54.80 | 54.80 | 200 |
15 mar 2024 | 56.30 | 56.50 | 54.86 | 56.50 | 56.50 | 30 |
14 mar 2024 | 55.34 | 56.50 | 55.34 | 56.24 | 56.24 | - |
13 mar 2024 | 55.76 | 55.76 | 55.34 | 55.34 | 55.34 | - |
12 mar 2024 | 55.80 | 55.80 | 55.14 | 55.76 | 55.76 | - |
11 mar 2024 | 55.44 | 55.82 | 55.14 | 55.72 | 55.72 | - |
08 mar 2024 | 54.30 | 55.90 | 54.30 | 55.64 | 55.64 | - |
07 mar 2024 | 53.26 | 54.38 | 53.26 | 54.20 | 54.20 | 53 |
06 mar 2024 | 53.34 | 53.74 | 53.02 | 53.46 | 53.46 | - |
05 mar 2024 | 53.66 | 53.66 | 53.10 | 53.10 | 53.10 | - |
04 mar 2024 | 52.78 | 53.58 | 52.68 | 53.58 | 53.58 | - |
01 mar 2024 | 52.46 | 52.72 | 51.96 | 52.72 | 52.72 | - |
29 feb 2024 | 51.72 | 52.46 | 51.62 | 52.38 | 52.38 | - |
28 feb 2024 | 52.14 | 52.14 | 51.32 | 51.66 | 51.66 | - |
27 feb 2024 | 51.86 | 52.24 | 51.60 | 52.10 | 52.10 | - |
26 feb 2024 | 52.08 | 52.52 | 51.92 | 51.94 | 51.94 | - |
23 feb 2024 | 51.96 | 52.04 | 51.72 | 52.00 | 52.00 | - |
22 feb 2024 | 51.94 | 52.04 | 51.36 | 52.00 | 52.00 | 29 |
21 feb 2024 | 51.66 | 52.00 | 51.44 | 52.00 | 52.00 | - |
20 feb 2024 | 50.04 | 51.60 | 50.04 | 51.56 | 51.56 | - |
19 feb 2024 | 50.12 | 50.14 | 49.72 | 50.14 | 50.14 | - |
16 feb 2024 | 49.59 | 49.96 | 49.32 | 49.78 | 49.78 | - |
15 feb 2024 | 49.43 | 49.55 | 48.93 | 49.47 | 49.47 | - |
14 feb 2024 | 47.69 | 49.31 | 47.69 | 49.31 | 49.31 | - |
13 feb 2024 | 46.89 | 47.93 | 46.89 | 47.54 | 47.54 | - |
12 feb 2024 | 47.24 | 47.24 | 46.75 | 46.94 | 46.94 | - |
09 feb 2024 | 47.49 | 47.65 | 47.12 | 47.24 | 47.24 | - |
08 feb 2024 | 48.04 | 48.20 | 47.43 | 47.49 | 47.49 | - |
07 feb 2024 | 47.51 | 47.94 | 47.09 | 47.94 | 47.94 | - |
06 feb 2024 | 48.56 | 48.56 | 47.24 | 47.48 | 47.48 | - |
05 feb 2024 | 49.21 | 49.21 | 48.20 | 48.41 | 48.41 | - |
02 feb 2024 | 50.36 | 50.36 | 48.98 | 49.03 | 49.03 | - |
01 feb 2024 | 47.52 | 50.08 | 46.69 | 49.97 | 49.97 | - |
31 ene 2024 | 47.74 | 48.15 | 47.27 | 47.38 | 47.38 | - |
30 ene 2024 | 48.64 | 48.70 | 47.60 | 47.67 | 47.67 | - |
29 ene 2024 | 49.37 | 49.54 | 48.40 | 48.70 | 48.70 | - |
26 ene 2024 | 49.18 | 49.69 | 48.89 | 49.11 | 49.11 | - |
25 ene 2024 | 47.93 | 49.32 | 47.93 | 49.30 | 49.30 | - |
24 ene 2024 | 48.22 | 48.86 | 47.94 | 47.94 | 47.94 | - |
23 ene 2024 | 47.22 | 48.06 | 47.14 | 47.72 | 47.72 | - |
22 ene 2024 | 47.38 | 47.50 | 47.03 | 47.07 | 47.07 | - |
19 ene 2024 | 46.66 | 47.25 | 46.30 | 47.25 | 47.25 | - |
18 ene 2024 | 47.09 | 47.09 | 46.40 | 46.65 | 46.65 | - |
17 ene 2024 | 48.82 | 48.82 | 46.53 | 46.94 | 46.94 | - |
16 ene 2024 | 48.93 | 49.27 | 48.74 | 49.10 | 49.10 | - |
15 ene 2024 | 49.22 | 49.24 | 49.00 | 49.17 | 49.17 | - |
12 ene 2024 | 49.16 | 49.25 | 48.76 | 49.11 | 49.11 | - |
11 ene 2024 | 48.85 | 49.10 | 48.68 | 49.10 | 49.10 | - |
10 ene 2024 | 49.44 | 49.44 | 48.29 | 48.60 | 48.60 | - |
09 ene 2024 | 49.01 | 49.45 | 48.65 | 49.40 | 49.40 | - |
08 ene 2024 | 48.87 | 49.20 | 48.63 | 49.03 | 49.03 | - |
05 ene 2024 | 48.55 | 48.91 | 48.32 | 48.85 | 48.85 | - |
04 ene 2024 | 48.77 | 49.28 | 48.61 | 48.70 | 48.70 | - |
03 ene 2024 | 49.11 | 49.11 | 48.62 | 48.69 | 48.69 | - |
02 ene 2024 | 49.98 | 49.98 | 48.97 | 49.08 | 49.08 | - |
29 dic 2023 | 50.00 | 50.00 | 49.63 | 49.84 | 49.84 | - |
28 dic 2023 | 49.80 | 50.00 | 49.70 | 49.98 | 49.98 | - |
27 dic 2023 | 49.20 | 49.98 | 49.20 | 49.72 | 49.72 | - |
22 dic 2023 | 49.13 | 49.65 | 49.13 | 49.39 | 49.39 | - |
21 dic 2023 | 48.77 | 49.50 | 48.77 | 49.31 | 49.31 | - |
20 dic 2023 | 48.77 | 49.17 | 48.63 | 48.63 | 48.63 | - |
19 dic 2023 | 48.61 | 49.61 | 48.61 | 48.81 | 48.81 | - |
18 dic 2023 | 47.88 | 48.60 | 47.88 | 48.60 | 48.60 | - |
15 dic 2023 | 48.36 | 48.36 | 47.41 | 47.60 | 47.60 | - |
14 dic 2023 | 48.13 | 48.85 | 47.95 | 48.31 | 48.31 | - |
13 dic 2023 | 48.32 | 48.50 | 47.61 | 48.02 | 48.02 | - |
12 dic 2023 | 48.90 | 48.94 | 48.33 | 48.41 | 48.41 | - |
11 dic 2023 | 48.32 | 48.90 | 48.17 | 48.90 | 48.90 | - |
08 dic 2023 | 48.52 | 48.52 | 47.99 | 48.34 | 48.34 | - |
07 dic 2023 | 47.88 | 48.77 | 47.79 | 48.52 | 48.52 | - |
06 dic 2023 | 47.70 | 48.18 | 47.30 | 47.99 | 47.99 | - |
05 dic 2023 | 48.12 | 48.12 | 47.23 | 47.63 | 47.63 | - |
04 dic 2023 | 47.63 | 48.22 | 47.63 | 48.22 | 48.22 | - |
01 dic 2023 | 47.91 | 47.91 | 47.58 | 47.91 | 47.91 | - |
*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. |