Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
13 may 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
10 may 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
09 may 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
08 may 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
07 may 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
06 may 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
03 may 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
02 may 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
01 may 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
30 abr 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
29 abr 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
26 abr 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
25 abr 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
24 abr 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
23 abr 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
22 abr 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
19 abr 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
18 abr 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
17 abr 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
16 abr 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
15 abr 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
12 abr 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
11 abr 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
10 abr 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
09 abr 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
08 abr 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
05 abr 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
04 abr 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
03 abr 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
02 abr 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
01 abr 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
28 mar 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
27 mar 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
26 mar 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
25 mar 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
22 mar 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
21 mar 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
20 mar 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
19 mar 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
18 mar 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
15 mar 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
14 mar 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
13 mar 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
12 mar 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
11 mar 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
08 mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
07 mar 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
06 mar 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
05 mar 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
04 mar 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
01 mar 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
29 feb 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
28 feb 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
27 feb 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
26 feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
23 feb 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
22 feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
21 feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
20 feb 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
16 feb 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
15 feb 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
14 feb 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
13 feb 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
12 feb 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
09 feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
08 feb 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
07 feb 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
06 feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
05 feb 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
02 feb 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
01 feb 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
31 ene 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
30 ene 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
29 ene 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
26 ene 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
25 ene 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
24 ene 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
23 ene 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
22 ene 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
19 ene 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
18 ene 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
17 ene 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
16 ene 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
12 ene 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
11 ene 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
10 ene 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
09 ene 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
08 ene 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
05 ene 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
04 ene 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
03 ene 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
02 ene 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
29 dic 2023 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
28 dic 2023 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
27 dic 2023 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
26 dic 2023 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
22 dic 2023 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
21 dic 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
*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. |