Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
30 abr 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
29 abr 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
26 abr 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
25 abr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
24 abr 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
23 abr 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
22 abr 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
19 abr 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
18 abr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
17 abr 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
16 abr 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
15 abr 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
12 abr 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
11 abr 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
10 abr 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
09 abr 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
08 abr 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
05 abr 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
04 abr 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
03 abr 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
02 abr 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
01 abr 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
28 mar 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
27 mar 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
26 mar 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
25 mar 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
22 mar 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
21 mar 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
20 mar 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
19 mar 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
18 mar 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
15 mar 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
14 mar 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
13 mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
12 mar 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
11 mar 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
08 mar 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
07 mar 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
06 mar 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
05 mar 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
04 mar 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
01 mar 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
29 feb 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
28 feb 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
27 feb 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
26 feb 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
23 feb 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
22 feb 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
21 feb 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
20 feb 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
16 feb 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
15 feb 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
14 feb 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
13 feb 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
12 feb 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
09 feb 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
08 feb 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
07 feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
06 feb 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
05 feb 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
02 feb 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
01 feb 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
31 ene 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
30 ene 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
29 ene 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
26 ene 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
25 ene 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
24 ene 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
23 ene 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
22 ene 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
19 ene 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
18 ene 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
17 ene 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
16 ene 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
12 ene 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
11 ene 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
10 ene 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
09 ene 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
08 ene 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
05 ene 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
04 ene 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
03 ene 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
02 ene 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
29 dic 2023 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
28 dic 2023 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
27 dic 2023 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
26 dic 2023 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
22 dic 2023 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
21 dic 2023 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
20 dic 2023 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
19 dic 2023 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
18 dic 2023 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
15 dic 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
14 dic 2023 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
13 dic 2023 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
12 dic 2023 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
11 dic 2023 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
08 dic 2023 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
*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. |