Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
17 may 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
16 may 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
15 may 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
14 may 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
13 may 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
10 may 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
09 may 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
08 may 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
07 may 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
06 may 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
03 may 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
02 may 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
01 may 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
30 abr 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
29 abr 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
26 abr 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
25 abr 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
24 abr 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
23 abr 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
22 abr 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
19 abr 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
18 abr 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
17 abr 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
16 abr 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
15 abr 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
12 abr 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
11 abr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
10 abr 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
09 abr 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
08 abr 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
05 abr 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
04 abr 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
03 abr 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
02 abr 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
01 abr 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
28 mar 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
27 mar 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
26 mar 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
25 mar 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
22 mar 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
21 mar 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
20 mar 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
19 mar 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
18 mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
15 mar 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
14 mar 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
13 mar 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
12 mar 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
11 mar 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
08 mar 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
07 mar 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
06 mar 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
05 mar 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
04 mar 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
01 mar 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
29 feb 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
28 feb 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
27 feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
26 feb 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
23 feb 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
22 feb 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
21 feb 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
20 feb 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
16 feb 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
15 feb 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
14 feb 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
13 feb 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
12 feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
09 feb 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
08 feb 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
07 feb 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
06 feb 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
05 feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
02 feb 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
01 feb 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
31 ene 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
30 ene 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
29 ene 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
26 ene 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
25 ene 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
24 ene 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
23 ene 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
22 ene 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
19 ene 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
18 ene 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
17 ene 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
16 ene 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
12 ene 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
11 ene 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
10 ene 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
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 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
28 dic 2023 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
*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. |