Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
30 abr 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
29 abr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
26 abr 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
25 abr 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
24 abr 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
23 abr 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
22 abr 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
19 abr 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
18 abr 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
17 abr 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
16 abr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
15 abr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
12 abr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
11 abr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
10 abr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
09 abr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
08 abr 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
05 abr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
04 abr 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
03 abr 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
02 abr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
01 abr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
28 mar 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
27 mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
26 mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
25 mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
22 mar 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
21 mar 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
20 mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
19 mar 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
18 mar 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
15 mar 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
14 mar 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
13 mar 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
12 mar 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
11 mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
08 mar 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
07 mar 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
06 mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
05 mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
04 mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
01 mar 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
29 feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
28 feb 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
27 feb 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
26 feb 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
23 feb 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
22 feb 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
21 feb 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
20 feb 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
16 feb 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
15 feb 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
14 feb 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
13 feb 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
12 feb 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
09 feb 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
08 feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
07 feb 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
06 feb 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
05 feb 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
02 feb 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
01 feb 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
31 ene 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
30 ene 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
29 ene 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
26 ene 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
25 ene 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
24 ene 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
23 ene 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
22 ene 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
19 ene 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
18 ene 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
17 ene 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
16 ene 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
12 ene 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
11 ene 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
10 ene 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
09 ene 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
08 ene 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
05 ene 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
04 ene 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
03 ene 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
02 ene 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
29 dic 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
28 dic 2023 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
27 dic 2023 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
26 dic 2023 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
22 dic 2023 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
21 dic 2023 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
20 dic 2023 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
19 dic 2023 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
18 dic 2023 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
15 dic 2023 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
14 dic 2023 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
13 dic 2023 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
12 dic 2023 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
11 dic 2023 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
08 dic 2023 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
*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. |