Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
05 jun 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
04 jun 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
03 jun 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
31 may 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
30 may 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
29 may 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
28 may 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
24 may 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
23 may 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
22 may 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
21 may 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
20 may 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
17 may 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
16 may 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
15 may 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
14 may 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
13 may 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
10 may 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
09 may 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
08 may 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
07 may 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
06 may 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
03 may 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
02 may 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
01 may 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
30 abr 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
29 abr 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
26 abr 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
25 abr 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
24 abr 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
23 abr 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
22 abr 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
19 abr 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
18 abr 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
17 abr 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
16 abr 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
15 abr 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
12 abr 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
11 abr 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
10 abr 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
09 abr 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
08 abr 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
05 abr 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
04 abr 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
03 abr 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
02 abr 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
01 abr 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
28 mar 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
27 mar 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
26 mar 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
25 mar 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
22 mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
21 mar 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
20 mar 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
19 mar 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
18 mar 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
15 mar 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
14 mar 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
13 mar 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
12 mar 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
11 mar 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
08 mar 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
07 mar 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
06 mar 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
05 mar 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
04 mar 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
01 mar 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
29 feb 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
28 feb 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
27 feb 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
26 feb 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
23 feb 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
22 feb 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
21 feb 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
20 feb 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
16 feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
15 feb 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
14 feb 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
13 feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
12 feb 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
09 feb 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
08 feb 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
07 feb 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
06 feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
05 feb 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
02 feb 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
01 feb 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
31 ene 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
30 ene 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
29 ene 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
26 ene 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
25 ene 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
24 ene 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
23 ene 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
22 ene 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
19 ene 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
18 ene 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
17 ene 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
16 ene 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
*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. |