Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
17 may 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
16 may 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
15 may 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
14 may 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
13 may 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
10 may 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
09 may 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
08 may 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
07 may 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
06 may 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
03 may 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
02 may 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
01 may 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
30 abr 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
29 abr 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
26 abr 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
25 abr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
24 abr 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
23 abr 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
22 abr 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
19 abr 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
18 abr 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
17 abr 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
16 abr 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
15 abr 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
12 abr 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
11 abr 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
10 abr 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
09 abr 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
08 abr 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
05 abr 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
04 abr 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
03 abr 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
02 abr 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
01 abr 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
28 mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
27 mar 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
26 mar 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
25 mar 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
22 mar 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
21 mar 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
20 mar 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
19 mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
18 mar 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
15 mar 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
14 mar 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
13 mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
12 mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
11 mar 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
08 mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
07 mar 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
06 mar 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
05 mar 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
04 mar 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
01 mar 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
29 feb 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
28 feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
27 feb 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
26 feb 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
23 feb 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
22 feb 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
21 feb 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
20 feb 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
16 feb 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
15 feb 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
14 feb 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
13 feb 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
12 feb 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
09 feb 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
08 feb 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
07 feb 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
06 feb 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
05 feb 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
02 feb 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
01 feb 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
31 ene 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
30 ene 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
29 ene 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
26 ene 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
25 ene 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
24 ene 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
23 ene 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
22 ene 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
19 ene 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
18 ene 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
17 ene 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
16 ene 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
12 ene 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
11 ene 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
10 ene 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
09 ene 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
08 ene 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
05 ene 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
04 ene 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
03 ene 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
02 ene 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
29 dic 2023 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
28 dic 2023 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
*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. |