Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
01 may 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
30 abr 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
29 abr 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
26 abr 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
25 abr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
24 abr 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
23 abr 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
22 abr 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
19 abr 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
18 abr 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
17 abr 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
16 abr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
15 abr 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
12 abr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
11 abr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
10 abr 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
09 abr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
08 abr 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
05 abr 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
04 abr 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
03 abr 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
02 abr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
01 abr 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
28 mar 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
27 mar 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
26 mar 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
25 mar 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
22 mar 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
21 mar 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
20 mar 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
19 mar 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
18 mar 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
15 mar 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
14 mar 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
13 mar 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
12 mar 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
11 mar 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
08 mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
07 mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
06 mar 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
05 mar 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
04 mar 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
01 mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
29 feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
28 feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
27 feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
26 feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
23 feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
22 feb 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
21 feb 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
20 feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
16 feb 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
15 feb 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
14 feb 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
13 feb 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
12 feb 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
09 feb 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
08 feb 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
07 feb 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
06 feb 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
05 feb 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
02 feb 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
01 feb 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
31 ene 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
30 ene 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
29 ene 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
26 ene 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
25 ene 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
24 ene 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
23 ene 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
22 ene 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
19 ene 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
18 ene 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
17 ene 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
16 ene 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
12 ene 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
11 ene 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
10 ene 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
09 ene 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
08 ene 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
05 ene 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
04 ene 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
03 ene 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
02 ene 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
29 dic 2023 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
28 dic 2023 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
27 dic 2023 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
26 dic 2023 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
22 dic 2023 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
21 dic 2023 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
20 dic 2023 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
19 dic 2023 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
18 dic 2023 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
15 dic 2023 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
14 dic 2023 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
13 dic 2023 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
12 dic 2023 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
11 dic 2023 | 37.65 | 37.65 | 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. |