Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 53.85 | 54.25 | 53.65 | 53.90 | 53.90 | 31,630 |
25 jul 2024 | 54.63 | 54.70 | 53.34 | 54.34 | 54.34 | 68,069 |
24 jul 2024 | 56.05 | 56.19 | 54.86 | 54.94 | 54.94 | 19,226 |
23 jul 2024 | 56.39 | 56.98 | 56.24 | 56.98 | 56.98 | 7,778 |
22 jul 2024 | 55.92 | 56.68 | 55.82 | 56.13 | 56.13 | 10,853 |
19 jul 2024 | 55.87 | 56.32 | 55.67 | 55.81 | 55.81 | 24,084 |
18 jul 2024 | 56.84 | 56.94 | 55.66 | 55.75 | 55.75 | 33,254 |
17 jul 2024 | 57.52 | 57.54 | 56.30 | 56.42 | 56.42 | 28,327 |
16 jul 2024 | 58.29 | 58.71 | 57.86 | 58.01 | 58.01 | 15,767 |
15 jul 2024 | 58.25 | 58.63 | 58.10 | 58.35 | 58.35 | 20,110 |
12 jul 2024 | 57.83 | 58.30 | 57.46 | 58.20 | 58.20 | 26,862 |
11 jul 2024 | 59.35 | 59.49 | 57.76 | 57.76 | 57.76 | 50,464 |
10 jul 2024 | 58.69 | 59.08 | 58.63 | 59.08 | 59.08 | 41,378 |
09 jul 2024 | 58.66 | 58.94 | 58.65 | 58.73 | 58.73 | 25,521 |
08 jul 2024 | 58.30 | 58.51 | 58.16 | 58.51 | 58.51 | 49,686 |
05 jul 2024 | 57.80 | 58.28 | 57.62 | 58.28 | 58.28 | 10,606 |
04 jul 2024 | 57.94 | 57.95 | 57.52 | 57.62 | 57.62 | 48,848 |
03 jul 2024 | 57.54 | 57.65 | 57.14 | 57.60 | 57.60 | 17,369 |
02 jul 2024 | 57.15 | 57.37 | 56.90 | 57.35 | 57.35 | 21,077 |
01 jul 2024 | 56.90 | 57.06 | 56.39 | 57.04 | 57.04 | 22,278 |
28 jun 2024 | 57.69 | 57.98 | 57.40 | 57.47 | 57.47 | 32,705 |
27 jun 2024 | 57.24 | 57.54 | 57.16 | 57.31 | 57.31 | 15,828 |
26 jun 2024 | 57.54 | 57.78 | 57.24 | 57.42 | 57.42 | 13,935 |
25 jun 2024 | 56.22 | 57.16 | 56.09 | 57.16 | 57.16 | 36,207 |
24 jun 2024 | 57.13 | 57.15 | 56.35 | 56.79 | 56.79 | 41,344 |
21 jun 2024 | 57.26 | 57.41 | 56.90 | 57.39 | 57.39 | 62,663 |
20 jun 2024 | 57.93 | 58.14 | 57.40 | 57.76 | 57.76 | 25,564 |
19 jun 2024 | 57.75 | 57.76 | 57.60 | 57.65 | 57.65 | 76,666 |
18 jun 2024 | 57.37 | 57.64 | 57.22 | 57.37 | 57.37 | 44,486 |
17 jun 2024 | 57.16 | 57.23 | 56.80 | 57.08 | 57.08 | 53,708 |
14 jun 2024 | 56.84 | 57.18 | 56.53 | 56.99 | 56.99 | 77,718 |
13 jun 2024 | 56.18 | 56.43 | 56.02 | 56.43 | 56.43 | 42,327 |
12 jun 2024 | 55.41 | 56.07 | 55.32 | 56.07 | 56.07 | 25,784 |
11 jun 2024 | 54.52 | 55.06 | 54.40 | 54.91 | 54.91 | 12,805 |
10 jun 2024 | 54.61 | 54.73 | 54.27 | 54.73 | 54.73 | 12,660 |
07 jun 2024 | 54.02 | 54.35 | 53.80 | 54.20 | 54.20 | 13,402 |
06 jun 2024 | 54.12 | 54.31 | 53.74 | 53.74 | 53.74 | 19,575 |
05 jun 2024 | 53.01 | 53.87 | 52.97 | 53.87 | 53.87 | 8,899 |
04 jun 2024 | 52.59 | 52.81 | 52.35 | 52.59 | 52.59 | 14,073 |
03 jun 2024 | 52.73 | 53.01 | 52.37 | 52.37 | 52.37 | 29,786 |
31 may 2024 | 52.50 | 52.62 | 51.70 | 51.78 | 51.78 | 18,559 |
30 may 2024 | 53.23 | 53.34 | 52.70 | 52.93 | 52.93 | 25,103 |
29 may 2024 | 53.49 | 53.62 | 53.10 | 53.46 | 53.46 | 37,192 |
28 may 2024 | 53.10 | 53.29 | 52.96 | 53.20 | 53.20 | 27,958 |
27 may 2024 | 53.07 | 53.20 | 52.88 | 53.20 | 53.20 | 111,645 |
24 may 2024 | 52.53 | 52.83 | 52.37 | 52.72 | 52.72 | 26,718 |
23 may 2024 | 53.02 | 53.15 | 52.82 | 52.99 | 52.99 | 13,535 |
22 may 2024 | 52.24 | 52.37 | 52.18 | 52.30 | 52.30 | 13,895 |
21 may 2024 | 51.99 | 52.23 | 51.74 | 52.23 | 52.23 | 9,503 |
20 may 2024 | 51.47 | 51.99 | 51.44 | 51.90 | 51.90 | 13,104 |
17 may 2024 | 51.60 | 51.80 | 51.35 | 51.35 | 51.35 | 9,261 |
16 may 2024 | 51.61 | 51.80 | 51.56 | 51.78 | 51.78 | 9,795 |
15 may 2024 | 50.77 | 51.35 | 50.68 | 51.35 | 51.35 | 12,670 |
14 may 2024 | 50.62 | 50.68 | 50.33 | 50.64 | 50.64 | 3,237 |
13 may 2024 | 50.65 | 50.68 | 50.16 | 50.51 | 50.51 | 7,943 |
10 may 2024 | 50.57 | 50.57 | 50.31 | 50.42 | 50.42 | 7,214 |
09 may 2024 | 50.39 | 50.47 | 50.06 | 50.31 | 50.31 | 3,049 |
08 may 2024 | 50.55 | 50.59 | 50.17 | 50.39 | 50.39 | 5,100 |
07 may 2024 | 50.32 | 50.51 | 50.32 | 50.48 | 50.48 | 20,983 |
06 may 2024 | 49.91 | 50.20 | 49.85 | 50.20 | 50.20 | 10,703 |
03 may 2024 | 49.27 | 49.82 | 49.04 | 49.70 | 49.70 | 20,929 |
02 may 2024 | 48.43 | 48.79 | 48.35 | 48.53 | 48.53 | 12,286 |
30 abr 2024 | 49.42 | 49.47 | 49.14 | 49.28 | 49.28 | 5,043 |
29 abr 2024 | 49.61 | 49.64 | 49.14 | 49.14 | 49.14 | 47,873 |
26 abr 2024 | 49.13 | 49.77 | 48.91 | 49.63 | 49.63 | 114,799 |
25 abr 2024 | 47.67 | 47.84 | 47.33 | 47.61 | 47.61 | 97,292 |
24 abr 2024 | 48.47 | 48.54 | 48.21 | 48.38 | 48.38 | 143,170 |
23 abr 2024 | 47.63 | 48.18 | 47.46 | 48.18 | 48.18 | 19,233 |
22 abr 2024 | 47.26 | 47.65 | 47.00 | 47.24 | 47.24 | 80,042 |
19 abr 2024 | 48.05 | 48.22 | 47.46 | 47.46 | 47.46 | 32,744 |
18 abr 2024 | 48.67 | 48.68 | 48.05 | 48.50 | 48.50 | 19,777 |
17 abr 2024 | 49.06 | 49.46 | 48.81 | 48.81 | 48.81 | 3,263 |
16 abr 2024 | 49.21 | 49.38 | 48.92 | 49.18 | 49.18 | 13,300 |
15 abr 2024 | 50.11 | 50.41 | 50.02 | 50.11 | 50.11 | 103,219 |
12 abr 2024 | 50.50 | 50.57 | 50.01 | 50.21 | 50.21 | 14,692 |
11 abr 2024 | 49.30 | 49.64 | 49.06 | 49.62 | 49.62 | 10,727 |
10 abr 2024 | 48.95 | 49.08 | 48.55 | 49.05 | 49.05 | 16,522 |
09 abr 2024 | 48.86 | 48.90 | 48.30 | 48.45 | 48.45 | 18,354 |
08 abr 2024 | 48.85 | 49.03 | 48.68 | 48.87 | 48.87 | 26,020 |
05 abr 2024 | 48.45 | 48.92 | 48.30 | 48.80 | 48.80 | 51,969 |
04 abr 2024 | 49.41 | 49.55 | 49.26 | 49.31 | 49.31 | 51,390 |
03 abr 2024 | 49.45 | 49.59 | 49.20 | 49.46 | 49.46 | 20,480 |
02 abr 2024 | 50.22 | 50.25 | 49.29 | 49.44 | 49.44 | 43,652 |
28 mar 2024 | 49.89 | 49.92 | 49.64 | 49.73 | 49.73 | 14,047 |
27 mar 2024 | 49.73 | 50.12 | 49.42 | 49.57 | 49.57 | 46,516 |
26 mar 2024 | 50.10 | 50.16 | 49.81 | 50.02 | 50.02 | 65,714 |
25 mar 2024 | 50.14 | 50.20 | 49.50 | 49.91 | 49.91 | 10,693 |
22 mar 2024 | 49.76 | 50.15 | 49.56 | 50.05 | 50.05 | 18,097 |
21 mar 2024 | 49.74 | 49.97 | 49.55 | 49.78 | 49.78 | 8,570 |
20 mar 2024 | 49.14 | 49.35 | 49.04 | 49.06 | 49.06 | 7,992 |
19 mar 2024 | 48.88 | 49.09 | 48.45 | 48.89 | 48.89 | 15,375 |
18 mar 2024 | 48.76 | 49.70 | 48.68 | 49.13 | 49.13 | 13,210 |
15 mar 2024 | 48.65 | 48.97 | 48.15 | 48.18 | 48.18 | 34,284 |
14 mar 2024 | 48.81 | 48.92 | 48.42 | 48.65 | 48.65 | 5,717 |
13 mar 2024 | 49.19 | 49.19 | 48.39 | 48.49 | 48.49 | 14,760 |
12 mar 2024 | 48.34 | 48.92 | 48.14 | 48.74 | 48.74 | 4,326 |
11 mar 2024 | 47.80 | 48.25 | 47.57 | 48.20 | 48.20 | 16,799 |
08 mar 2024 | 48.77 | 49.34 | 48.42 | 48.42 | 48.42 | 11,226 |
07 mar 2024 | 47.67 | 48.47 | 47.57 | 48.37 | 48.37 | 17,874 |
06 mar 2024 | 47.84 | 48.06 | 47.64 | 47.83 | 47.83 | 23,058 |
*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. |