Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
22 may 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
21 may 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
20 may 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
17 may 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
16 may 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
15 may 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
14 may 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
13 may 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
10 may 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
09 may 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
08 may 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
07 may 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
06 may 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
03 may 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
02 may 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
01 may 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
30 abr 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
29 abr 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
26 abr 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
25 abr 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
24 abr 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
23 abr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
22 abr 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
19 abr 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
18 abr 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
17 abr 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
16 abr 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
15 abr 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
12 abr 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
11 abr 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
10 abr 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
09 abr 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
08 abr 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
05 abr 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
04 abr 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
03 abr 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
02 abr 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
01 abr 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
28 mar 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
27 mar 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
26 mar 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
25 mar 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
22 mar 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
21 mar 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
20 mar 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
19 mar 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
18 mar 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
15 mar 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
14 mar 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
13 mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
12 mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
11 mar 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
08 mar 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
07 mar 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
06 mar 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
05 mar 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
04 mar 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
01 mar 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
29 feb 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
28 feb 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
27 feb 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
26 feb 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
23 feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
22 feb 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
21 feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
20 feb 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
16 feb 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
15 feb 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
14 feb 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
13 feb 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
12 feb 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
09 feb 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
08 feb 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
07 feb 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
06 feb 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
05 feb 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
02 feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
01 feb 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
31 ene 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
30 ene 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
29 ene 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
26 ene 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
25 ene 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
24 ene 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
23 ene 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
22 ene 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
19 ene 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
18 ene 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
17 ene 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
16 ene 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
12 ene 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
11 ene 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
10 ene 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
09 ene 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
08 ene 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
05 ene 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
04 ene 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
03 ene 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
02 ene 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
*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. |