Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 56.02 | 56.44 | 56.02 | 56.44 | 56.44 | 71,728 |
03 may 2024 | 56.00 | 56.26 | 55.61 | 55.84 | 55.84 | 41,300 |
02 may 2024 | 54.90 | 55.46 | 54.52 | 55.33 | 55.33 | 102,300 |
01 may 2024 | 54.69 | 55.41 | 54.19 | 54.37 | 54.37 | 159,900 |
30 abr 2024 | 54.90 | 55.24 | 54.45 | 54.45 | 54.45 | 60,900 |
29 abr 2024 | 54.94 | 55.36 | 54.94 | 55.19 | 55.19 | 100,500 |
26 abr 2024 | 54.18 | 54.94 | 54.18 | 54.69 | 54.69 | 40,100 |
25 abr 2024 | 53.39 | 54.04 | 53.11 | 53.85 | 53.85 | 32,900 |
24 abr 2024 | 54.65 | 54.75 | 54.05 | 54.38 | 54.38 | 49,200 |
23 abr 2024 | 53.84 | 54.55 | 53.78 | 54.33 | 54.33 | 35,300 |
22 abr 2024 | 53.32 | 53.79 | 53.02 | 53.56 | 53.56 | 43,200 |
19 abr 2024 | 53.31 | 53.56 | 52.90 | 53.10 | 53.10 | 35,900 |
18 abr 2024 | 53.84 | 54.14 | 53.38 | 53.62 | 53.62 | 41,500 |
17 abr 2024 | 54.28 | 54.51 | 53.57 | 53.75 | 53.75 | 65,000 |
16 abr 2024 | 54.22 | 54.49 | 53.84 | 54.17 | 54.17 | 52,500 |
15 abr 2024 | 55.84 | 55.89 | 54.50 | 54.68 | 54.68 | 73,400 |
12 abr 2024 | 55.91 | 56.00 | 55.20 | 55.34 | 55.34 | 56,000 |
11 abr 2024 | 56.47 | 56.72 | 55.92 | 56.62 | 56.62 | 111,000 |
10 abr 2024 | 56.30 | 56.56 | 56.04 | 56.30 | 56.30 | 38,000 |
09 abr 2024 | 57.08 | 57.40 | 56.89 | 57.37 | 57.37 | 122,100 |
08 abr 2024 | 56.79 | 56.97 | 56.70 | 56.79 | 56.79 | 52,600 |
05 abr 2024 | 56.37 | 56.99 | 56.37 | 56.71 | 56.71 | 47,900 |
04 abr 2024 | 57.78 | 57.94 | 56.51 | 56.54 | 56.54 | 56,500 |
03 abr 2024 | 57.09 | 57.59 | 57.00 | 57.37 | 57.37 | 45,600 |
02 abr 2024 | 57.40 | 57.43 | 56.97 | 57.29 | 57.29 | 60,700 |
01 abr 2024 | 58.73 | 58.74 | 57.96 | 58.12 | 58.12 | 67,300 |
28 mar 2024 | 58.55 | 58.73 | 58.44 | 58.64 | 58.64 | 36,100 |
27 mar 2024 | 58.45 | 58.59 | 57.99 | 58.53 | 58.53 | 44,200 |
26 mar 2024 | 58.38 | 58.46 | 58.05 | 58.05 | 58.05 | 39,300 |
25 mar 2024 | 58.08 | 58.36 | 58.00 | 58.23 | 58.23 | 165,900 |
22 mar 2024 | 58.55 | 58.81 | 58.27 | 58.47 | 58.47 | 44,200 |
21 mar 2024 | 58.50 | 58.98 | 58.50 | 58.62 | 58.62 | 79,000 |
20 mar 2024 | 57.77 | 58.34 | 57.34 | 58.23 | 58.23 | 141,400 |
19 mar 2024 | 57.14 | 57.66 | 57.02 | 57.57 | 57.57 | 31,200 |
18 mar 2024 | 58.16 | 58.16 | 57.49 | 57.51 | 57.51 | 117,500 |
15 mar 2024 | 57.27 | 57.59 | 57.17 | 57.40 | 57.40 | 55,400 |
14 mar 2024 | 58.35 | 58.35 | 57.16 | 57.42 | 57.42 | 67,500 |
13 mar 2024 | 58.56 | 58.58 | 58.16 | 58.22 | 58.22 | 67,000 |
12 mar 2024 | 58.57 | 58.86 | 58.13 | 58.82 | 58.82 | 62,100 |
11 mar 2024 | 58.38 | 58.54 | 58.10 | 58.27 | 58.27 | 165,300 |
08 mar 2024 | 59.51 | 59.75 | 58.80 | 58.84 | 58.84 | 39,600 |
07 mar 2024 | 58.80 | 59.26 | 58.63 | 59.18 | 59.18 | 157,800 |
06 mar 2024 | 57.94 | 58.70 | 57.94 | 58.31 | 58.31 | 54,500 |
05 mar 2024 | 57.99 | 58.06 | 57.23 | 57.41 | 57.41 | 128,200 |
04 mar 2024 | 58.13 | 58.42 | 58.02 | 58.15 | 58.15 | 56,400 |
01 mar 2024 | 57.50 | 58.45 | 57.42 | 58.29 | 58.29 | 79,100 |
29 feb 2024 | 57.31 | 57.66 | 57.15 | 57.41 | 57.41 | 129,900 |
28 feb 2024 | 56.82 | 57.11 | 56.77 | 57.00 | 57.00 | 30,500 |
27 feb 2024 | 57.16 | 57.50 | 57.16 | 57.41 | 57.41 | 42,500 |
26 feb 2024 | 56.69 | 57.00 | 56.51 | 56.88 | 56.88 | 63,500 |
23 feb 2024 | 56.83 | 57.00 | 56.55 | 56.58 | 56.58 | 37,700 |
22 feb 2024 | 56.53 | 56.98 | 56.53 | 56.82 | 56.82 | 60,200 |
21 feb 2024 | 56.07 | 56.07 | 55.48 | 55.85 | 55.85 | 114,900 |
20 feb 2024 | 56.04 | 56.61 | 55.93 | 56.24 | 56.24 | 52,400 |
16 feb 2024 | 56.27 | 56.53 | 55.98 | 56.09 | 56.09 | 42,700 |
15 feb 2024 | 56.05 | 56.50 | 56.03 | 56.38 | 56.38 | 53,100 |
14 feb 2024 | 55.22 | 55.96 | 55.06 | 55.82 | 55.82 | 68,000 |
13 feb 2024 | 55.05 | 55.28 | 54.43 | 54.78 | 54.78 | 103,100 |
12 feb 2024 | 56.11 | 56.67 | 56.11 | 56.27 | 56.27 | 127,900 |
09 feb 2024 | 55.66 | 56.24 | 55.66 | 56.08 | 56.08 | 41,000 |
08 feb 2024 | 55.27 | 55.65 | 55.13 | 55.41 | 55.41 | 74,800 |
07 feb 2024 | 55.21 | 55.36 | 54.87 | 55.21 | 55.21 | 69,800 |
06 feb 2024 | 54.69 | 55.17 | 54.57 | 55.14 | 55.14 | 70,200 |
05 feb 2024 | 55.15 | 55.15 | 54.51 | 54.87 | 54.87 | 69,600 |
02 feb 2024 | 55.39 | 55.72 | 55.10 | 55.65 | 55.65 | 58,000 |
01 feb 2024 | 55.23 | 55.85 | 55.03 | 55.75 | 55.75 | 71,700 |
31 ene 2024 | 55.80 | 55.97 | 54.84 | 54.95 | 54.95 | 86,100 |
30 ene 2024 | 56.35 | 56.47 | 56.01 | 56.10 | 56.10 | 55,600 |
29 ene 2024 | 55.90 | 56.71 | 55.80 | 56.63 | 56.63 | 73,300 |
26 ene 2024 | 56.27 | 56.56 | 56.10 | 56.17 | 56.17 | 42,200 |
25 ene 2024 | 56.43 | 56.44 | 55.93 | 56.14 | 56.14 | 60,400 |
24 ene 2024 | 56.54 | 56.59 | 55.90 | 55.90 | 55.90 | 70,200 |
23 ene 2024 | 55.99 | 56.19 | 55.69 | 56.10 | 56.10 | 67,200 |
22 ene 2024 | 55.55 | 56.11 | 55.42 | 55.89 | 55.89 | 125,100 |
19 ene 2024 | 54.76 | 55.20 | 54.36 | 55.19 | 55.19 | 141,000 |
18 ene 2024 | 54.35 | 54.72 | 54.27 | 54.70 | 54.70 | 44,600 |
17 ene 2024 | 54.11 | 54.12 | 53.66 | 54.12 | 54.12 | 89,700 |
16 ene 2024 | 55.35 | 55.39 | 54.93 | 55.09 | 55.09 | 48,000 |
12 ene 2024 | 56.22 | 56.54 | 55.70 | 55.80 | 55.80 | 57,300 |
11 ene 2024 | 55.70 | 55.83 | 55.15 | 55.74 | 55.74 | 52,000 |
10 ene 2024 | 55.60 | 55.76 | 55.07 | 55.59 | 55.59 | 49,600 |
09 ene 2024 | 55.00 | 55.52 | 54.85 | 55.16 | 55.16 | 53,400 |
08 ene 2024 | 54.42 | 55.50 | 54.42 | 55.45 | 55.45 | 78,800 |
05 ene 2024 | 54.01 | 54.75 | 53.72 | 54.38 | 54.38 | 88,100 |
04 ene 2024 | 54.13 | 54.56 | 54.08 | 54.27 | 54.27 | 53,400 |
03 ene 2024 | 55.30 | 55.30 | 54.28 | 54.44 | 54.44 | 123,300 |
02 ene 2024 | 56.85 | 56.85 | 55.79 | 55.99 | 55.99 | 96,800 |
29 dic 2023 | 57.64 | 57.82 | 57.18 | 57.30 | 57.30 | 42,600 |
28 dic 2023 | 57.67 | 57.96 | 57.58 | 57.65 | 57.65 | 36,300 |
27 dic 2023 | 57.65 | 57.79 | 57.39 | 57.66 | 57.66 | 72,400 |
26 dic 2023 | 57.27 | 57.68 | 57.14 | 57.62 | 57.62 | 45,800 |
22 dic 2023 | 56.96 | 57.17 | 56.68 | 56.84 | 56.84 | 50,200 |
21 dic 2023 | 56.54 | 56.90 | 56.36 | 56.84 | 56.84 | 128,000 |
20 dic 2023 | 56.90 | 57.11 | 55.78 | 55.83 | 55.83 | 79,600 |
19 dic 2023 | 56.10 | 56.78 | 56.10 | 56.78 | 56.78 | 72,100 |
18 dic 2023 | 56.06 | 56.06 | 55.66 | 55.87 | 55.87 | 59,300 |
15 dic 2023 | 55.97 | 56.43 | 55.88 | 56.01 | 56.01 | 80,800 |
14 dic 2023 | 55.00 | 56.01 | 54.99 | 55.82 | 55.82 | 96,700 |
13 dic 2023 | 53.58 | 54.64 | 53.20 | 54.61 | 54.61 | 86,800 |
12 dic 2023 | 53.40 | 53.65 | 53.10 | 53.57 | 53.57 | 76,300 |
*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. |