Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
16 may 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
15 may 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
14 may 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
13 may 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
10 may 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
09 may 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
08 may 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
07 may 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
06 may 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
03 may 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
02 may 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
01 may 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
30 abr 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
29 abr 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
26 abr 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
25 abr 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
24 abr 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
23 abr 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
22 abr 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
19 abr 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
18 abr 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
17 abr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
16 abr 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
15 abr 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
12 abr 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
11 abr 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
10 abr 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
09 abr 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
08 abr 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
05 abr 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
04 abr 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
03 abr 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
02 abr 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
01 abr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
28 mar 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
27 mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
26 mar 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
25 mar 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
22 mar 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
21 mar 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
20 mar 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
19 mar 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
18 mar 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
15 mar 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
14 mar 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
13 mar 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
12 mar 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
11 mar 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
08 mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
07 mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
06 mar 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
05 mar 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
04 mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
01 mar 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
29 feb 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
28 feb 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
27 feb 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
26 feb 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
23 feb 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
22 feb 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
21 feb 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
20 feb 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
16 feb 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
15 feb 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
14 feb 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
13 feb 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
12 feb 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
09 feb 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
08 feb 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
07 feb 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
06 feb 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
05 feb 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
02 feb 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
01 feb 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
31 ene 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
30 ene 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
29 ene 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
26 ene 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
25 ene 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
24 ene 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
23 ene 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
22 ene 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
19 ene 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
18 ene 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
17 ene 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
16 ene 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
12 ene 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
11 ene 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
10 ene 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
09 ene 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
08 ene 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
05 ene 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
04 ene 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
03 ene 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
02 ene 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
29 dic 2023 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
28 dic 2023 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
27 dic 2023 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
26 dic 2023 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
*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. |