Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 44.90 | 44.90 | 44.70 | 44.90 | 44.90 | - |
25 abr 2024 | 44.40 | 44.90 | 44.40 | 44.90 | 44.90 | - |
24 abr 2024 | 44.50 | 44.60 | 44.40 | 44.50 | 44.50 | - |
23 abr 2024 | 44.50 | 44.50 | 43.90 | 44.50 | 44.50 | - |
22 abr 2024 | 44.30 | 44.50 | 44.30 | 44.50 | 44.50 | - |
19 abr 2024 | 43.90 | 44.50 | 43.90 | 44.10 | 44.10 | - |
18 abr 2024 | 44.50 | 44.50 | 44.20 | 44.20 | 44.20 | - |
17 abr 2024 | 44.10 | 44.50 | 44.10 | 44.50 | 44.50 | - |
16 abr 2024 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | - |
15 abr 2024 | 44.50 | 44.50 | 44.10 | 44.10 | 44.10 | - |
12 abr 2024 | 44.10 | 44.50 | 44.10 | 44.20 | 44.20 | - |
11 abr 2024 | 44.40 | 44.40 | 44.30 | 44.30 | 44.30 | - |
10 abr 2024 | 44.40 | 44.40 | 44.30 | 44.40 | 44.40 | - |
09 abr 2024 | 44.20 | 44.60 | 44.20 | 44.40 | 44.40 | - |
08 abr 2024 | 44.20 | 44.50 | 44.20 | 44.30 | 44.30 | - |
05 abr 2024 | 43.90 | 44.40 | 43.90 | 44.40 | 44.40 | - |
04 abr 2024 | 43.90 | 44.20 | 43.90 | 43.90 | 43.90 | - |
03 abr 2024 | 43.90 | 44.20 | 43.90 | 43.90 | 43.90 | - |
02 abr 2024 | 44.00 | 44.10 | 43.90 | 43.90 | 43.90 | - |
28 mar 2024 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | - |
27 mar 2024 | 44.40 | 44.50 | 43.90 | 44.10 | 44.10 | - |
26 mar 2024 | 44.20 | 44.30 | 44.10 | 44.20 | 44.20 | - |
25 mar 2024 | 44.60 | 44.60 | 44.10 | 44.20 | 44.20 | - |
22 mar 2024 | 43.80 | 44.60 | 43.80 | 44.50 | 44.50 | - |
21 mar 2024 | 44.00 | 44.20 | 43.90 | 43.90 | 43.90 | - |
20 mar 2024 | 44.30 | 44.30 | 43.70 | 43.90 | 43.90 | - |
19 mar 2024 | 44.10 | 44.40 | 44.10 | 44.40 | 44.40 | - |
18 mar 2024 | 43.20 | 44.50 | 43.20 | 44.20 | 44.20 | - |
15 mar 2024 | 44.30 | 44.50 | 43.90 | 44.30 | 44.30 | - |
14 mar 2024 | 43.70 | 44.30 | 43.70 | 44.20 | 44.20 | - |
13 mar 2024 | 43.60 | 44.40 | 43.60 | 43.90 | 43.90 | - |
12 mar 2024 | 43.70 | 44.20 | 43.60 | 43.60 | 43.60 | - |
11 mar 2024 | 43.50 | 44.10 | 43.50 | 43.60 | 43.60 | - |
08 mar 2024 | 43.80 | 44.20 | 43.80 | 43.80 | 43.80 | - |
07 mar 2024 | 43.90 | 44.50 | 43.80 | 43.80 | 43.80 | - |
06 mar 2024 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | - |
05 mar 2024 | 43.70 | 44.00 | 43.10 | 43.10 | 43.10 | - |
04 mar 2024 | 43.30 | 44.00 | 43.30 | 43.80 | 43.80 | - |
01 mar 2024 | 43.60 | 43.80 | 43.40 | 43.40 | 43.40 | - |
29 feb 2024 | 43.70 | 44.00 | 43.50 | 43.50 | 43.50 | - |
28 feb 2024 | 43.80 | 44.00 | 43.40 | 43.70 | 43.70 | - |
27 feb 2024 | 43.30 | 43.80 | 43.30 | 43.70 | 43.70 | - |
26 feb 2024 | 43.40 | 43.60 | 43.40 | 43.40 | 43.40 | - |
23 feb 2024 | 43.50 | 44.20 | 43.40 | 43.40 | 43.40 | - |
22 feb 2024 | 43.10 | 43.60 | 43.10 | 43.60 | 43.60 | - |
21 feb 2024 | 43.90 | 43.90 | 43.10 | 43.10 | 43.10 | - |
20 feb 2024 | 43.50 | 43.90 | 43.40 | 43.90 | 43.90 | - |
19 feb 2024 | 42.80 | 43.60 | 42.30 | 43.60 | 43.60 | - |
16 feb 2024 | 43.80 | 43.80 | 43.00 | 43.00 | 43.00 | - |
15 feb 2024 | 43.90 | 43.90 | 43.70 | 43.70 | 43.70 | - |
14 feb 2024 | 43.60 | 43.90 | 43.50 | 43.90 | 43.90 | - |
13 feb 2024 | 43.60 | 43.70 | 43.60 | 43.60 | 43.60 | - |
12 feb 2024 | 44.20 | 44.20 | 43.30 | 43.60 | 43.60 | - |
09 feb 2024 | 43.10 | 43.70 | 42.50 | 43.70 | 43.70 | - |
08 feb 2024 | 43.40 | 43.40 | 43.00 | 43.20 | 43.20 | - |
07 feb 2024 | 42.70 | 43.40 | 42.00 | 43.40 | 43.40 | - |
06 feb 2024 | 43.90 | 43.90 | 42.60 | 42.60 | 42.60 | - |
05 feb 2024 | 43.80 | 44.30 | 43.80 | 43.80 | 43.80 | - |
02 feb 2024 | 43.80 | 44.00 | 43.50 | 43.80 | 43.80 | - |
01 feb 2024 | 44.00 | 44.10 | 42.70 | 43.70 | 43.70 | - |
31 ene 2024 | 43.70 | 44.40 | 43.50 | 44.10 | 44.10 | - |
30 ene 2024 | 43.90 | 43.90 | 43.10 | 43.10 | 43.10 | 600 |
29 ene 2024 | 43.00 | 44.20 | 42.60 | 44.20 | 44.20 | - |
26 ene 2024 | 43.40 | 43.40 | 42.90 | 43.10 | 43.10 | - |
25 ene 2024 | 43.70 | 43.70 | 43.40 | 43.40 | 43.40 | - |
24 ene 2024 | 41.90 | 44.20 | 41.90 | 43.70 | 43.70 | - |
23 ene 2024 | 42.80 | 42.90 | 41.80 | 41.90 | 41.90 | - |
22 ene 2024 | 43.00 | 43.20 | 42.60 | 42.60 | 42.60 | - |
19 ene 2024 | 43.20 | 43.20 | 42.90 | 43.00 | 43.00 | - |
18 ene 2024 | 43.00 | 43.40 | 42.80 | 43.40 | 43.40 | - |
17 ene 2024 | 42.10 | 43.50 | 42.10 | 43.10 | 43.10 | - |
16 ene 2024 | 43.50 | 44.10 | 41.80 | 42.20 | 42.20 | - |
15 ene 2024 | 42.70 | 43.60 | 42.70 | 43.60 | 43.60 | - |
12 ene 2024 | 43.60 | 43.60 | 42.80 | 43.30 | 43.30 | - |
11 ene 2024 | 43.30 | 43.60 | 43.20 | 43.50 | 43.50 | - |
10 ene 2024 | 43.50 | 43.60 | 42.80 | 43.40 | 43.40 | - |
09 ene 2024 | 43.80 | 44.00 | 43.40 | 43.50 | 43.50 | - |
08 ene 2024 | 44.20 | 44.20 | 43.60 | 43.80 | 43.80 | - |
05 ene 2024 | 42.80 | 44.30 | 42.80 | 44.00 | 44.00 | - |
04 ene 2024 | 43.70 | 43.70 | 43.00 | 43.00 | 43.00 | - |
03 ene 2024 | 42.90 | 43.70 | 42.70 | 43.70 | 43.70 | - |
02 ene 2024 | 42.80 | 43.40 | 42.80 | 42.90 | 42.90 | - |
29 dic 2023 | 41.90 | 42.10 | 41.80 | 41.90 | 41.90 | - |
28 dic 2023 | 41.90 | 41.90 | 41.70 | 41.80 | 41.80 | - |
27 dic 2023 | 41.70 | 42.10 | 41.70 | 41.90 | 41.90 | - |
22 dic 2023 | 41.50 | 42.30 | 41.50 | 41.80 | 41.80 | - |
21 dic 2023 | 41.50 | 41.90 | 41.40 | 41.50 | 41.50 | - |
20 dic 2023 | 41.60 | 42.40 | 41.60 | 41.60 | 41.60 | - |
19 dic 2023 | 42.10 | 42.90 | 41.10 | 41.70 | 41.70 | - |
18 dic 2023 | 43.50 | 43.50 | 42.10 | 42.20 | 42.20 | - |
15 dic 2023 | 43.50 | 43.70 | 42.80 | 43.40 | 43.40 | - |
14 dic 2023 | 43.40 | 43.70 | 43.40 | 43.50 | 43.50 | - |
13 dic 2023 | 44.20 | 44.30 | 43.10 | 43.30 | 43.30 | - |
12 dic 2023 | 44.50 | 44.50 | 44.20 | 44.20 | 44.20 | - |
11 dic 2023 | 42.90 | 44.40 | 42.40 | 44.40 | 44.40 | - |
08 dic 2023 | 42.80 | 43.10 | 42.60 | 42.90 | 42.90 | - |
07 dic 2023 | 42.70 | 42.80 | 42.10 | 42.80 | 42.80 | - |
06 dic 2023 | 42.90 | 43.40 | 42.40 | 42.70 | 42.70 | - |
05 dic 2023 | 42.70 | 43.20 | 42.70 | 42.80 | 42.80 | - |
04 dic 2023 | 43.10 | 43.10 | 42.70 | 42.70 | 42.70 | - |
*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. |