Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 49.90 | 49.93 | 49.57 | 49.80 | 49.80 | 40 |
16 may 2024 | 49.77 | 49.77 | 49.51 | 49.51 | 49.51 | - |
15 may 2024 | 49.94 | 49.94 | 49.33 | 49.57 | 49.57 | 1 |
14 may 2024 | 49.16 | 49.87 | 49.16 | 49.80 | 49.80 | 200 |
13 may 2024 | 48.33 | 49.43 | 48.33 | 49.29 | 49.29 | - |
10 may 2024 | 48.31 | 48.46 | 48.21 | 48.29 | 48.29 | - |
09 may 2024 | 47.85 | 48.95 | 47.75 | 48.24 | 48.24 | 10 |
08 may 2024 | 47.95 | 48.32 | 47.56 | 47.85 | 47.85 | 100 |
07 may 2024 | 48.27 | 48.27 | 47.80 | 48.07 | 48.07 | - |
06 may 2024 | 48.04 | 48.43 | 47.96 | 48.10 | 48.10 | - |
03 may 2024 | 47.66 | 48.12 | 47.66 | 47.92 | 47.92 | 110 |
02 may 2024 | 46.52 | 47.97 | 46.52 | 47.70 | 47.70 | 100 |
30 abr 2024 | 49.34 | 49.63 | 46.32 | 46.32 | 46.32 | - |
29 abr 2024 | 48.84 | 49.54 | 48.84 | 49.40 | 49.40 | - |
26 abr 2024 | 48.45 | 48.96 | 48.00 | 48.69 | 48.69 | 45 |
25 abr 2024 | 48.79 | 49.06 | 48.08 | 48.15 | 48.15 | 225 |
24 abr 2024 | 47.69 | 49.12 | 47.50 | 49.12 | 49.12 | 150 |
23 abr 2024 | 48.00 | 48.00 | 46.87 | 47.65 | 47.65 | 35 |
22 abr 2024 | 47.65 | 48.35 | 47.23 | 47.68 | 47.68 | - |
19 abr 2024 | 48.29 | 48.29 | 46.88 | 47.92 | 47.92 | - |
18 abr 2024 | 48.45 | 48.65 | 48.40 | 48.46 | 48.46 | - |
17 abr 2024 | 48.16 | 48.89 | 47.88 | 48.89 | 48.89 | 416 |
16 abr 2024 | 49.19 | 49.19 | 47.93 | 48.35 | 48.35 | 318 |
15 abr 2024 | 50.36 | 51.06 | 50.00 | 51.06 | 51.06 | - |
12 abr 2024 | 50.38 | 51.16 | 49.98 | 49.98 | 49.98 | 118 |
11 abr 2024 | 50.10 | 50.30 | 49.74 | 50.28 | 50.28 | - |
10 abr 2024 | 50.76 | 51.18 | 49.83 | 49.97 | 49.97 | 100 |
09 abr 2024 | 50.90 | 51.20 | 50.60 | 50.60 | 50.60 | 790 |
08 abr 2024 | 49.73 | 50.34 | 49.73 | 50.34 | 50.34 | - |
05 abr 2024 | 48.51 | 49.87 | 48.51 | 49.87 | 49.87 | 735 |
04 abr 2024 | 47.96 | 49.89 | 47.96 | 49.66 | 49.66 | 1,350 |
03 abr 2024 | 47.49 | 48.17 | 47.22 | 48.03 | 48.03 | 380 |
02 abr 2024 | 47.15 | 47.58 | 46.74 | 47.12 | 47.12 | 1,122 |
28 mar 2024 | 46.44 | 47.07 | 46.44 | 47.01 | 47.01 | 580 |
27 mar 2024 | 46.80 | 47.32 | 46.53 | 46.72 | 46.72 | - |
26 mar 2024 | 45.54 | 46.44 | 45.54 | 46.42 | 46.42 | 95 |
25 mar 2024 | 45.02 | 45.60 | 45.02 | 45.47 | 45.47 | 124 |
22 mar 2024 | 44.83 | 45.53 | 44.83 | 45.32 | 45.32 | 4 |
21 mar 2024 | 44.52 | 45.53 | 44.52 | 45.53 | 45.53 | - |
20 mar 2024 | 43.71 | 44.62 | 43.71 | 44.55 | 44.55 | 200 |
19 mar 2024 | 42.85 | 44.22 | 42.85 | 43.81 | 43.81 | 4,356 |
18 mar 2024 | 42.70 | 43.92 | 42.70 | 43.24 | 43.24 | - |
15 mar 2024 | 42.26 | 43.11 | 42.26 | 42.92 | 42.92 | 638 |
14 mar 2024 | 42.12 | 43.49 | 42.12 | 42.18 | 42.18 | - |
13 mar 2024 | 41.58 | 41.99 | 41.41 | 41.99 | 41.99 | 125 |
12 mar 2024 | 39.81 | 41.26 | 39.65 | 40.96 | 40.96 | 400 |
11 mar 2024 | 39.31 | 39.47 | 39.04 | 39.28 | 39.28 | 125 |
08 mar 2024 | 39.13 | 39.85 | 39.13 | 39.49 | 39.49 | 523 |
07 mar 2024 | 38.67 | 39.33 | 38.40 | 39.25 | 39.25 | 1,895 |
06 mar 2024 | 37.97 | 39.13 | 37.97 | 38.84 | 38.84 | 200 |
05 mar 2024 | 38.33 | 38.33 | 37.76 | 37.87 | 37.87 | - |
04 mar 2024 | 38.90 | 38.90 | 38.35 | 38.35 | 38.35 | - |
01 mar 2024 | 38.88 | 39.15 | 38.59 | 38.69 | 38.69 | - |
29 feb 2024 | 38.72 | 38.90 | 38.30 | 38.90 | 38.90 | - |
28 feb 2024 | 38.42 | 38.65 | 38.13 | 38.60 | 38.60 | 20 |
27 feb 2024 | 37.78 | 38.40 | 37.78 | 38.33 | 38.33 | - |
26 feb 2024 | 37.49 | 37.83 | 37.07 | 37.83 | 37.83 | 2,350 |
23 feb 2024 | 37.49 | 37.87 | 37.37 | 37.37 | 37.37 | - |
22 feb 2024 | 37.31 | 38.26 | 37.31 | 37.52 | 37.52 | 620 |
21 feb 2024 | 36.57 | 37.10 | 36.57 | 36.94 | 36.94 | 2,350 |
20 feb 2024 | 38.06 | 38.06 | 36.54 | 36.54 | 36.54 | - |
19 feb 2024 | 38.26 | 38.44 | 38.13 | 38.17 | 38.17 | 150 |
16 feb 2024 | 40.27 | 40.27 | 38.37 | 38.37 | 38.37 | - |
15 feb 2024 | 39.99 | 40.22 | 38.15 | 40.07 | 40.07 | 276 |
14 feb 2024 | 37.22 | 37.61 | 37.22 | 37.61 | 37.61 | - |
13 feb 2024 | 37.69 | 37.72 | 37.00 | 37.35 | 37.35 | - |
12 feb 2024 | 37.51 | 38.34 | 37.51 | 38.34 | 38.34 | - |
09 feb 2024 | 35.50 | 37.40 | 35.50 | 37.31 | 37.31 | - |
08 feb 2024 | 36.67 | 37.17 | 36.51 | 37.05 | 37.05 | - |
07 feb 2024 | 35.49 | 36.58 | 35.41 | 36.33 | 36.33 | - |
06 feb 2024 | 36.07 | 36.07 | 35.40 | 35.58 | 35.58 | 400 |
05 feb 2024 | 35.71 | 36.59 | 35.71 | 35.92 | 35.92 | - |
02 feb 2024 | 34.89 | 35.68 | 34.89 | 35.51 | 35.51 | 190 |
01 feb 2024 | 34.83 | 35.31 | 34.83 | 34.99 | 34.99 | - |
31 ene 2024 | 34.75 | 35.31 | 34.44 | 34.99 | 34.99 | - |
30 ene 2024 | 35.00 | 35.19 | 34.28 | 34.75 | 34.75 | - |
29 ene 2024 | 34.33 | 34.33 | 33.76 | 34.16 | 34.16 | - |
26 ene 2024 | 34.15 | 34.43 | 34.15 | 34.43 | 34.43 | 70 |
25 ene 2024 | 34.76 | 34.76 | 33.90 | 34.19 | 34.19 | 45 |
24 ene 2024 | 35.31 | 35.31 | 34.62 | 34.96 | 34.96 | - |
23 ene 2024 | 34.69 | 35.22 | 34.69 | 35.06 | 35.06 | 30 |
22 ene 2024 | 34.44 | 34.89 | 34.44 | 34.70 | 34.70 | - |
19 ene 2024 | 34.54 | 34.54 | 34.22 | 34.26 | 34.26 | - |
18 ene 2024 | 33.89 | 34.67 | 33.83 | 34.56 | 34.56 | 140 |
17 ene 2024 | 34.28 | 34.42 | 33.65 | 33.76 | 33.76 | 517 |
16 ene 2024 | 34.63 | 34.63 | 34.01 | 34.01 | 34.01 | - |
15 ene 2024 | 34.29 | 34.60 | 34.29 | 34.60 | 34.60 | 50 |
12 ene 2024 | 35.92 | 35.92 | 34.52 | 34.68 | 34.68 | 400 |
11 ene 2024 | 36.13 | 36.41 | 36.01 | 36.19 | 36.19 | - |
10 ene 2024 | 36.00 | 36.11 | 35.76 | 35.76 | 35.76 | 100 |
09 ene 2024 | 36.49 | 36.49 | 35.90 | 35.99 | 35.99 | 10 |
08 ene 2024 | 36.26 | 36.42 | 35.74 | 36.28 | 36.28 | - |
05 ene 2024 | 35.84 | 36.35 | 35.65 | 36.35 | 36.35 | - |
04 ene 2024 | 36.40 | 36.40 | 36.04 | 36.08 | 36.08 | - |
03 ene 2024 | 37.24 | 37.24 | 36.16 | 36.16 | 36.16 | - |
02 ene 2024 | 36.92 | 37.47 | 36.77 | 37.21 | 37.21 | - |
29 dic 2023 | 37.10 | 37.18 | 37.10 | 37.12 | 37.12 | 712 |
28 dic 2023 | 37.56 | 37.56 | 37.07 | 37.07 | 37.07 | - |
27 dic 2023 | 37.74 | 37.74 | 37.49 | 37.57 | 37.57 | 12 |
22 dic 2023 | 37.88 | 38.03 | 37.65 | 37.65 | 37.65 | - |
*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. |