Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 dic 2023 | 55.80 | 56.70 | 55.20 | 56.00 | 56.00 | 590,345 |
07 dic 2023 | 58.76 | 58.76 | 54.86 | 55.84 | 55.84 | 994,957 |
06 dic 2023 | 60.44 | 60.70 | 59.18 | 59.18 | 59.18 | 650,924 |
05 dic 2023 | 59.70 | 60.94 | 59.60 | 60.32 | 60.32 | 291,868 |
04 dic 2023 | 59.74 | 61.04 | 59.58 | 59.94 | 59.94 | 434,728 |
01 dic 2023 | 59.18 | 60.26 | 58.86 | 59.60 | 59.60 | 432,173 |
30 nov 2023 | 58.50 | 59.50 | 58.24 | 59.18 | 59.18 | 729,573 |
29 nov 2023 | 56.62 | 58.66 | 56.62 | 58.48 | 58.48 | 738,639 |
28 nov 2023 | 56.04 | 56.68 | 55.66 | 56.50 | 56.50 | 289,685 |
27 nov 2023 | 56.18 | 56.68 | 55.88 | 56.42 | 56.42 | 263,212 |
24 nov 2023 | 56.66 | 56.66 | 55.94 | 56.36 | 56.36 | 217,715 |
23 nov 2023 | 56.02 | 57.24 | 55.72 | 56.80 | 56.80 | 265,861 |
22 nov 2023 | 54.60 | 56.24 | 54.28 | 56.12 | 56.12 | 362,042 |
21 nov 2023 | 54.18 | 55.54 | 53.58 | 54.34 | 54.34 | 396,718 |
20 nov 2023 | 53.04 | 54.64 | 53.00 | 54.24 | 54.24 | 341,581 |
17 nov 2023 | 53.00 | 54.22 | 52.74 | 52.90 | 52.90 | 338,629 |
16 nov 2023 | 55.12 | 55.44 | 53.04 | 53.04 | 53.04 | 403,168 |
15 nov 2023 | 55.26 | 55.90 | 54.60 | 55.62 | 55.62 | 365,525 |
14 nov 2023 | 52.74 | 54.88 | 52.56 | 54.88 | 54.88 | 486,190 |
13 nov 2023 | 54.64 | 54.80 | 52.60 | 52.76 | 52.76 | 305,168 |
10 nov 2023 | 56.20 | 56.22 | 53.98 | 54.36 | 54.36 | 681,863 |
09 nov 2023 | 56.48 | 57.38 | 56.30 | 56.96 | 56.96 | 223,372 |
08 nov 2023 | 56.22 | 57.06 | 55.90 | 56.60 | 56.60 | 267,027 |
07 nov 2023 | 55.00 | 56.54 | 54.04 | 56.16 | 56.16 | 249,297 |
06 nov 2023 | 55.76 | 56.08 | 55.32 | 55.36 | 55.36 | 297,575 |
03 nov 2023 | 55.50 | 56.94 | 55.00 | 55.70 | 55.70 | 254,344 |
02 nov 2023 | 54.50 | 56.12 | 54.48 | 55.26 | 55.26 | 340,525 |
01 nov 2023 | 53.60 | 53.96 | 52.76 | 53.90 | 53.90 | 253,378 |
31 oct 2023 | 53.10 | 53.62 | 52.86 | 53.30 | 53.30 | 209,280 |
30 oct 2023 | 53.04 | 53.58 | 52.70 | 52.94 | 52.94 | 140,056 |
27 oct 2023 | 53.26 | 53.48 | 52.58 | 52.94 | 52.94 | 327,461 |
26 oct 2023 | 53.30 | 54.44 | 53.24 | 53.30 | 53.30 | 443,965 |
25 oct 2023 | 54.06 | 54.92 | 53.44 | 54.92 | 54.92 | 515,989 |
24 oct 2023 | 52.78 | 54.96 | 52.26 | 54.68 | 54.68 | 1,011,027 |
23 oct 2023 | 50.34 | 50.90 | 49.43 | 50.82 | 50.82 | 359,274 |
20 oct 2023 | 50.50 | 50.74 | 49.81 | 50.18 | 50.18 | 403,655 |
19 oct 2023 | 51.06 | 51.58 | 50.42 | 50.56 | 50.56 | 337,181 |
18 oct 2023 | 52.10 | 53.04 | 51.24 | 51.42 | 51.42 | 430,251 |
17 oct 2023 | 50.92 | 51.10 | 49.92 | 50.66 | 50.66 | 391,073 |
16 oct 2023 | 50.84 | 51.36 | 50.38 | 50.92 | 50.92 | 537,060 |
13 oct 2023 | 52.54 | 52.62 | 50.84 | 51.00 | 51.00 | 437,332 |
12 oct 2023 | 54.16 | 54.46 | 52.72 | 52.84 | 52.84 | 296,260 |
11 oct 2023 | 53.40 | 54.46 | 52.98 | 53.74 | 53.74 | 330,421 |
10 oct 2023 | 53.78 | 54.54 | 53.60 | 54.06 | 54.06 | 561,761 |
09 oct 2023 | 53.30 | 53.80 | 52.44 | 52.94 | 52.94 | 398,330 |
06 oct 2023 | 52.28 | 54.26 | 51.40 | 54.10 | 54.10 | 699,125 |
05 oct 2023 | 59.58 | 59.74 | 52.26 | 52.76 | 52.76 | 1,798,723 |
04 oct 2023 | 58.90 | 60.14 | 58.04 | 59.58 | 59.58 | 219,441 |
03 oct 2023 | 58.96 | 59.76 | 58.80 | 59.44 | 59.44 | 309,119 |
02 oct 2023 | 58.80 | 60.24 | 58.72 | 59.42 | 59.42 | 403,279 |
29 sept 2023 | 59.00 | 60.34 | 58.26 | 58.80 | 58.80 | 596,845 |
28 sept 2023 | 56.00 | 56.38 | 54.98 | 55.60 | 55.60 | 362,023 |
27 sept 2023 | 57.02 | 57.34 | 56.14 | 56.34 | 56.34 | 260,684 |
26 sept 2023 | 57.60 | 58.08 | 57.12 | 57.30 | 57.30 | 361,158 |
25 sept 2023 | 59.30 | 59.30 | 57.58 | 57.90 | 57.90 | 262,951 |
22 sept 2023 | 59.10 | 59.86 | 58.74 | 59.50 | 59.50 | 162,161 |
21 sept 2023 | 58.94 | 60.26 | 58.94 | 59.02 | 59.02 | 216,698 |
20 sept 2023 | 59.54 | 60.44 | 59.40 | 59.40 | 59.40 | 227,596 |
19 sept 2023 | 59.90 | 60.00 | 59.06 | 59.46 | 59.46 | 258,537 |
18 sept 2023 | 61.16 | 61.96 | 60.02 | 60.36 | 60.36 | 285,947 |
15 sept 2023 | 61.66 | 61.82 | 60.74 | 61.14 | 61.14 | 988,503 |
14 sept 2023 | 61.36 | 61.44 | 60.00 | 61.10 | 61.10 | 307,637 |
13 sept 2023 | 61.32 | 61.48 | 59.56 | 61.00 | 61.00 | 393,295 |
12 sept 2023 | 62.00 | 62.16 | 61.24 | 61.60 | 61.60 | 164,700 |
11 sept 2023 | 61.60 | 62.50 | 61.60 | 62.00 | 62.00 | 276,226 |
08 sept 2023 | 60.82 | 61.54 | 60.02 | 61.24 | 61.24 | 235,542 |
07 sept 2023 | 60.88 | 61.58 | 59.86 | 60.32 | 60.32 | 184,687 |
06 sept 2023 | 60.90 | 62.02 | 60.76 | 61.28 | 61.28 | 361,581 |
05 sept 2023 | 61.76 | 62.50 | 60.94 | 61.30 | 61.30 | 204,878 |
04 sept 2023 | 62.28 | 63.20 | 61.90 | 62.10 | 62.10 | 200,122 |
01 sept 2023 | 61.96 | 62.50 | 61.30 | 62.16 | 62.16 | 212,870 |
31 ago 2023 | 61.98 | 63.10 | 61.44 | 62.00 | 62.00 | 886,850 |
30 ago 2023 | 61.62 | 62.20 | 60.64 | 61.90 | 61.90 | 201,991 |
29 ago 2023 | 60.96 | 61.72 | 60.48 | 61.72 | 61.72 | 207,993 |
28 ago 2023 | 60.72 | 61.04 | 60.10 | 60.48 | 60.48 | 139,528 |
25 ago 2023 | 59.90 | 60.84 | 59.44 | 60.16 | 60.16 | 171,615 |
24 ago 2023 | 61.12 | 61.50 | 59.96 | 60.40 | 60.40 | 304,493 |
23 ago 2023 | 62.72 | 62.92 | 58.20 | 60.14 | 60.14 | 828,545 |
22 ago 2023 | 62.76 | 64.26 | 61.62 | 62.48 | 62.48 | 420,235 |
21 ago 2023 | 62.42 | 63.44 | 62.18 | 62.42 | 62.42 | 225,475 |
18 ago 2023 | 63.60 | 63.60 | 61.82 | 62.28 | 62.28 | 356,164 |
17 ago 2023 | 63.80 | 64.44 | 63.74 | 63.96 | 63.96 | 190,045 |
16 ago 2023 | 64.12 | 64.70 | 63.84 | 64.28 | 64.28 | 196,683 |
15 ago 2023 | 64.80 | 65.56 | 63.70 | 64.32 | 64.32 | 253,238 |
14 ago 2023 | 64.74 | 64.96 | 64.50 | 64.62 | 64.62 | 201,627 |
11 ago 2023 | 64.78 | 65.12 | 64.30 | 64.98 | 64.98 | 358,895 |
10 ago 2023 | 63.50 | 65.98 | 63.44 | 65.00 | 65.00 | 447,339 |
09 ago 2023 | 63.74 | 63.90 | 63.06 | 63.18 | 63.18 | 229,074 |
08 ago 2023 | 63.02 | 63.92 | 62.88 | 62.94 | 62.94 | 286,330 |
07 ago 2023 | - | - | - | - | - | - |
04 ago 2023 | 62.00 | 63.72 | 61.42 | 63.54 | 63.54 | 436,133 |
03 ago 2023 | 60.36 | 61.68 | 60.00 | 61.68 | 61.68 | 364,304 |
02 ago 2023 | 59.42 | 60.68 | 59.18 | 60.52 | 60.52 | 318,913 |
01 ago 2023 | 61.46 | 61.46 | 59.88 | 60.64 | 60.64 | 341,660 |
31 jul 2023 | 61.38 | 61.64 | 60.54 | 61.44 | 61.44 | 250,486 |
28 jul 2023 | 60.82 | 61.96 | 59.68 | 61.50 | 61.50 | 567,807 |
27 jul 2023 | 60.52 | 61.86 | 59.36 | 61.24 | 61.24 | 844,790 |
26 jul 2023 | 56.04 | 60.00 | 56.00 | 59.32 | 59.32 | 869,725 |
25 jul 2023 | 56.96 | 57.58 | 56.24 | 56.24 | 56.24 | 566,290 |
24 jul 2023 | 56.70 | 56.94 | 55.78 | 56.62 | 56.62 | 273,718 |
*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. |