Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
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 |
05 mar 2024 | 48.26 | 48.26 | 47.31 | 47.53 | 47.53 | 7,426 |
04 mar 2024 | 48.66 | 48.74 | 48.27 | 48.27 | 48.27 | 13,406 |
01 mar 2024 | 48.50 | 48.50 | 48.11 | 48.43 | 48.43 | 11,562 |
29 feb 2024 | 47.53 | 48.08 | 47.31 | 47.85 | 47.85 | 8,463 |
28 feb 2024 | 47.95 | 47.97 | 47.50 | 47.73 | 47.73 | 8,536 |
27 feb 2024 | 47.89 | 47.98 | 47.63 | 47.69 | 47.69 | 12,468 |
26 feb 2024 | 48.21 | 48.31 | 47.95 | 48.04 | 48.04 | 10,624 |
23 feb 2024 | 48.44 | 48.81 | 48.17 | 48.40 | 48.40 | 26,580 |
22 feb 2024 | 47.73 | 48.17 | 47.68 | 48.04 | 48.04 | 17,639 |
21 feb 2024 | 46.64 | 46.64 | 46.36 | 46.50 | 46.50 | 9,822 |
20 feb 2024 | 47.39 | 47.39 | 46.33 | 46.46 | 46.46 | 26,169 |
19 feb 2024 | 47.50 | 47.62 | 47.37 | 47.61 | 47.61 | 11,608 |
16 feb 2024 | 48.02 | 48.31 | 47.53 | 47.83 | 47.83 | 31,552 |
15 feb 2024 | 48.40 | 48.40 | 47.67 | 47.78 | 47.78 | 13,773 |
14 feb 2024 | 48.40 | 48.51 | 47.90 | 48.14 | 48.14 | 15,053 |
13 feb 2024 | 48.58 | 48.58 | 47.74 | 48.31 | 48.31 | 22,179 |
12 feb 2024 | 48.65 | 48.90 | 48.62 | 48.80 | 48.80 | 16,710 |
09 feb 2024 | 48.19 | 48.60 | 48.12 | 48.55 | 48.55 | 17,477 |
08 feb 2024 | 48.20 | 48.25 | 47.98 | 48.06 | 48.06 | 9,988 |
07 feb 2024 | 47.64 | 48.06 | 47.52 | 47.97 | 47.97 | 13,883 |
06 feb 2024 | 48.18 | 48.19 | 47.55 | 47.76 | 47.76 | 10,387 |
05 feb 2024 | 47.35 | 47.97 | 47.28 | 47.83 | 47.83 | 9,277 |
02 feb 2024 | 46.38 | 47.14 | 46.23 | 47.14 | 47.14 | 23,592 |
01 feb 2024 | 46.84 | 46.84 | 46.16 | 46.16 | 46.16 | 11,492 |
31 ene 2024 | 46.83 | 46.83 | 46.06 | 46.14 | 46.14 | 24,378 |
30 ene 2024 | 47.79 | 47.85 | 47.40 | 47.54 | 47.54 | 16,765 |
29 ene 2024 | 47.38 | 47.50 | 47.30 | 47.36 | 47.36 | 10,159 |
26 ene 2024 | 47.25 | 47.47 | 47.10 | 47.39 | 47.39 | 71,837 |
25 ene 2024 | 47.29 | 47.95 | 47.11 | 47.82 | 47.82 | 10,688 |
24 ene 2024 | 47.15 | 47.36 | 46.82 | 47.25 | 47.25 | 14,648 |
23 ene 2024 | 46.64 | 46.86 | 46.44 | 46.82 | 46.82 | 31,619 |
22 ene 2024 | 46.71 | 46.83 | 46.51 | 46.65 | 46.65 | 12,520 |
19 ene 2024 | 45.99 | 46.06 | 45.78 | 46.06 | 46.06 | 15,618 |
18 ene 2024 | 44.90 | 45.65 | 44.87 | 45.51 | 45.51 | 22,519 |
17 ene 2024 | 44.74 | 44.93 | 44.33 | 44.67 | 44.67 | 10,383 |
16 ene 2024 | 44.47 | 45.10 | 44.22 | 44.97 | 44.97 | 12,386 |
15 ene 2024 | 44.56 | 44.57 | 44.49 | 44.57 | 44.57 | 24,638 |
12 ene 2024 | 44.39 | 44.50 | 44.22 | 44.43 | 44.43 | 23,972 |
11 ene 2024 | 44.55 | 44.70 | 43.98 | 43.98 | 43.98 | 10,850 |
10 ene 2024 | 44.16 | 44.20 | 43.98 | 44.08 | 44.08 | 23,394 |
09 ene 2024 | 43.83 | 43.90 | 43.50 | 43.81 | 43.81 | 14,606 |
08 ene 2024 | 42.71 | 43.32 | 42.53 | 43.32 | 43.32 | 21,191 |
05 ene 2024 | 42.50 | 42.88 | 42.41 | 42.83 | 42.83 | 26,880 |
04 ene 2024 | 43.21 | 43.21 | 42.67 | 42.94 | 42.94 | 12,038 |
03 ene 2024 | 43.15 | 43.21 | 42.95 | 43.02 | 43.02 | 14,980 |
02 ene 2024 | 43.71 | 43.87 | 43.00 | 43.24 | 43.24 | 15,726 |
29 dic 2023 | 43.81 | 43.90 | 43.32 | 43.32 | 43.32 | 17,103 |
28 dic 2023 | 43.73 | 43.78 | 43.56 | 43.76 | 43.76 | 5,328 |
27 dic 2023 | 44.06 | 44.38 | 43.30 | 43.47 | 43.47 | 18,977 |
22 dic 2023 | 43.70 | 43.86 | 43.52 | 43.84 | 43.84 | 4,573 |
21 dic 2023 | 44.34 | 44.34 | 43.55 | 43.69 | 43.69 | 16,964 |
20 dic 2023 | 43.73 | 44.20 | 43.72 | 43.99 | 43.99 | 16,827 |
19 dic 2023 | 43.58 | 43.90 | 43.58 | 43.67 | 43.67 | 7,513 |
18 dic 2023 | 43.65 | 43.83 | 43.54 | 43.73 | 43.73 | 24,402 |
15 dic 2023 | 43.92 | 43.99 | 43.33 | 43.78 | 43.78 | 5,573 |
14 dic 2023 | 44.07 | 44.10 | 43.11 | 43.11 | 43.11 | 19,441 |
13 dic 2023 | 43.83 | 43.97 | 43.78 | 43.93 | 43.93 | 9,248 |
12 dic 2023 | 43.60 | 43.60 | 43.30 | 43.49 | 43.49 | 29,362 |
11 dic 2023 | 43.56 | 43.57 | 43.30 | 43.34 | 43.34 | 12,917 |
08 dic 2023 | 43.60 | 43.60 | 43.11 | 43.52 | 43.52 | 13,790 |
07 dic 2023 | 42.90 | 43.25 | 42.54 | 43.11 | 43.11 | 9,376 |
06 dic 2023 | 42.82 | 43.13 | 42.70 | 42.79 | 42.79 | 12,729 |
05 dic 2023 | 42.14 | 42.85 | 41.99 | 42.78 | 42.78 | 19,288 |
04 dic 2023 | 42.86 | 42.86 | 41.94 | 41.96 | 41.96 | 28,255 |
01 dic 2023 | 42.55 | 42.58 | 42.33 | 42.44 | 42.44 | 5,983 |
30 nov 2023 | 42.60 | 42.74 | 42.12 | 42.12 | 42.12 | 12,749 |
29 nov 2023 | 42.33 | 42.80 | 42.33 | 42.50 | 42.50 | 19,506 |
28 nov 2023 | 42.44 | 42.49 | 42.21 | 42.36 | 42.36 | 4,571 |
27 nov 2023 | 42.43 | 42.54 | 42.28 | 42.45 | 42.45 | 5,371 |
24 nov 2023 | 43.19 | 43.19 | 42.34 | 42.56 | 42.56 | 10,661 |
23 nov 2023 | 43.03 | 43.03 | 42.75 | 42.89 | 42.89 | 3,608 |
22 nov 2023 | 42.19 | 43.30 | 42.19 | 43.17 | 43.17 | 10,816 |
21 nov 2023 | 42.66 | 42.90 | 42.40 | 42.40 | 42.40 | 4,612 |
20 nov 2023 | 42.34 | 42.68 | 42.27 | 42.54 | 42.54 | 22,427 |
17 nov 2023 | 42.75 | 42.90 | 42.35 | 42.41 | 42.41 | 6,751 |
16 nov 2023 | 42.71 | 42.79 | 42.35 | 42.51 | 42.51 | 39,598 |
15 nov 2023 | 42.49 | 42.71 | 42.35 | 42.53 | 42.53 | 11,297 |
14 nov 2023 | 42.53 | 42.75 | 42.28 | 42.32 | 42.32 | 11,689 |
13 nov 2023 | 42.57 | 42.79 | 42.30 | 42.48 | 42.48 | 13,017 |
10 nov 2023 | 41.56 | 42.27 | 41.56 | 42.27 | 42.27 | 6,849 |
09 nov 2023 | 41.97 | 42.08 | 41.78 | 42.08 | 42.08 | 3,620 |
08 nov 2023 | 41.80 | 41.94 | 41.70 | 41.77 | 41.77 | 3,703 |
07 nov 2023 | 41.32 | 41.82 | 41.10 | 41.77 | 41.77 | 5,208 |
*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. |