Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 56.11 | 56.49 | 56.08 | 56.35 | 56.35 | 11,000 |
25 abr 2024 | 54.75 | 55.42 | 54.75 | 55.28 | 55.28 | 13,400 |
24 abr 2024 | 56.05 | 56.05 | 55.73 | 55.91 | 55.91 | 10,100 |
23 abr 2024 | 55.53 | 56.01 | 55.53 | 55.85 | 55.85 | 24,400 |
22 abr 2024 | 55.24 | 55.91 | 55.24 | 55.76 | 55.76 | 11,200 |
19 abr 2024 | 54.66 | 54.66 | 54.27 | 54.28 | 54.28 | 9,100 |
18 abr 2024 | 54.20 | 54.52 | 54.18 | 54.23 | 54.23 | 10,900 |
17 abr 2024 | 54.83 | 54.89 | 54.55 | 54.61 | 54.61 | 10,200 |
16 abr 2024 | 55.23 | 55.62 | 55.05 | 55.46 | 55.46 | 16,900 |
15 abr 2024 | 56.63 | 56.63 | 55.84 | 55.84 | 55.84 | 14,400 |
12 abr 2024 | 56.28 | 56.40 | 55.80 | 55.83 | 55.83 | 4,800 |
11 abr 2024 | 56.83 | 57.10 | 56.32 | 57.07 | 57.07 | 18,300 |
10 abr 2024 | 56.32 | 56.38 | 55.92 | 55.95 | 55.95 | 10,900 |
09 abr 2024 | 56.78 | 57.12 | 56.77 | 57.05 | 57.05 | 28,200 |
08 abr 2024 | 56.32 | 56.82 | 56.32 | 56.63 | 56.63 | 10,100 |
05 abr 2024 | 55.50 | 56.08 | 55.50 | 55.94 | 55.94 | 11,600 |
04 abr 2024 | 56.35 | 56.44 | 55.74 | 55.87 | 55.87 | 12,500 |
03 abr 2024 | 56.00 | 56.67 | 56.00 | 56.53 | 56.53 | 9,600 |
02 abr 2024 | 55.86 | 56.01 | 55.63 | 55.94 | 55.94 | 19,400 |
01 abr 2024 | 57.38 | 57.75 | 57.22 | 57.52 | 57.52 | 14,300 |
28 mar 2024 | 57.66 | 58.03 | 57.64 | 57.95 | 57.95 | 15,000 |
27 mar 2024 | 57.51 | 58.36 | 57.51 | 58.36 | 58.36 | 22,000 |
26 mar 2024 | 56.94 | 57.19 | 56.85 | 56.85 | 56.85 | 15,600 |
25 mar 2024 | 57.22 | 57.24 | 56.95 | 56.95 | 56.95 | 14,300 |
22 mar 2024 | 59.31 | 59.31 | 58.33 | 58.39 | 58.39 | 6,200 |
21 mar 2024 | 60.95 | 61.23 | 60.89 | 61.23 | 61.23 | 8,900 |
20 mar 2024 | 60.52 | 60.85 | 60.11 | 60.85 | 60.85 | 7,200 |
19 mar 2024 | 60.57 | 60.91 | 60.51 | 60.75 | 60.75 | 14,000 |
18 mar 2024 | 60.72 | 60.72 | 60.22 | 60.22 | 60.22 | 12,000 |
15 mar 2024 | 61.52 | 61.52 | 60.91 | 61.35 | 61.35 | 13,400 |
14 mar 2024 | 65.17 | 65.63 | 65.17 | 65.30 | 65.30 | 8,900 |
13 mar 2024 | 64.81 | 64.83 | 64.64 | 64.83 | 64.83 | 3,400 |
12 mar 2024 | 64.10 | 64.67 | 64.10 | 64.65 | 64.65 | 6,300 |
11 mar 2024 | 63.48 | 63.73 | 63.48 | 63.66 | 63.66 | 5,000 |
08 mar 2024 | 64.90 | 65.01 | 64.81 | 65.01 | 65.01 | 4,100 |
07 mar 2024 | 63.50 | 64.09 | 63.50 | 64.09 | 64.09 | 3,600 |
06 mar 2024 | 62.68 | 62.97 | 62.68 | 62.79 | 62.79 | 7,300 |
05 mar 2024 | 62.70 | 62.70 | 62.21 | 62.23 | 62.23 | 12,600 |
04 mar 2024 | 61.99 | 62.61 | 61.99 | 62.53 | 62.53 | 8,100 |
01 mar 2024 | 61.63 | 62.79 | 61.63 | 62.58 | 62.58 | 5,300 |
29 feb 2024 | 61.71 | 61.74 | 61.45 | 61.65 | 61.65 | 11,700 |
28 feb 2024 | 62.15 | 62.15 | 61.61 | 61.92 | 61.92 | 5,600 |
27 feb 2024 | 64.57 | 64.57 | 63.91 | 64.06 | 64.06 | 8,000 |
26 feb 2024 | 65.62 | 65.62 | 65.28 | 65.28 | 65.28 | 5,300 |
23 feb 2024 | 66.13 | 66.13 | 65.86 | 65.88 | 65.88 | 7,200 |
22 feb 2024 | 65.96 | 65.96 | 65.57 | 65.81 | 65.81 | 7,100 |
21 feb 2024 | 65.06 | 65.26 | 64.83 | 65.07 | 65.07 | 6,300 |
20 feb 2024 | 64.66 | 64.88 | 64.44 | 64.75 | 64.75 | 5,100 |
16 feb 2024 | 64.44 | 64.61 | 64.33 | 64.42 | 64.42 | 11,900 |
15 feb 2024 | 64.91 | 65.05 | 64.35 | 65.05 | 65.05 | 5,400 |
14 feb 2024 | 64.07 | 64.45 | 64.07 | 64.45 | 64.45 | 11,900 |
13 feb 2024 | 62.56 | 63.47 | 62.56 | 63.04 | 63.04 | 7,600 |
12 feb 2024 | 65.09 | 65.17 | 64.87 | 64.87 | 64.87 | 4,900 |
09 feb 2024 | 65.00 | 65.07 | 64.75 | 64.95 | 64.95 | 12,400 |
08 feb 2024 | 64.00 | 64.17 | 63.92 | 64.00 | 64.00 | 17,600 |
07 feb 2024 | 64.15 | 64.19 | 63.79 | 63.97 | 63.97 | 6,200 |
06 feb 2024 | 63.64 | 64.16 | 63.64 | 64.11 | 64.11 | 19,000 |
05 feb 2024 | 63.89 | 64.51 | 63.84 | 64.17 | 64.17 | 42,700 |
02 feb 2024 | 64.34 | 64.34 | 63.84 | 64.19 | 64.19 | 5,000 |
01 feb 2024 | 64.84 | 65.29 | 64.84 | 65.23 | 65.23 | 38,300 |
31 ene 2024 | 64.96 | 64.96 | 64.00 | 64.07 | 64.07 | 11,300 |
30 ene 2024 | 64.39 | 64.77 | 64.33 | 64.72 | 64.72 | 7,500 |
29 ene 2024 | 63.85 | 64.38 | 63.85 | 64.38 | 64.38 | 5,300 |
26 ene 2024 | 64.40 | 64.45 | 64.37 | 64.37 | 64.37 | 4,100 |
25 ene 2024 | 63.42 | 63.87 | 63.19 | 63.87 | 63.87 | 6,200 |
24 ene 2024 | 63.89 | 63.97 | 63.24 | 63.30 | 63.30 | 8,800 |
23 ene 2024 | 63.14 | 63.42 | 63.14 | 63.41 | 63.41 | 16,600 |
22 ene 2024 | 64.63 | 64.91 | 64.62 | 64.80 | 64.80 | 13,200 |
19 ene 2024 | 63.19 | 63.78 | 63.19 | 63.78 | 63.78 | 5,300 |
18 ene 2024 | 64.02 | 64.32 | 63.80 | 64.32 | 64.32 | 7,700 |
17 ene 2024 | 63.62 | 64.36 | 63.57 | 64.11 | 64.11 | 11,200 |
16 ene 2024 | 63.99 | 64.55 | 63.85 | 64.10 | 64.10 | 6,700 |
12 ene 2024 | 66.03 | 66.12 | 65.96 | 65.99 | 65.99 | 4,000 |
11 ene 2024 | 65.83 | 65.98 | 65.31 | 65.98 | 65.98 | 8,100 |
10 ene 2024 | 64.85 | 65.31 | 64.82 | 65.31 | 65.31 | 5,800 |
09 ene 2024 | 65.01 | 65.08 | 64.78 | 64.87 | 64.87 | 20,500 |
08 ene 2024 | 64.21 | 65.20 | 64.21 | 65.17 | 65.17 | 7,300 |
05 ene 2024 | 62.47 | 63.17 | 62.47 | 62.93 | 62.93 | 4,400 |
04 ene 2024 | 62.71 | 62.91 | 62.66 | 62.66 | 62.66 | 6,500 |
03 ene 2024 | 62.57 | 63.53 | 62.57 | 63.47 | 63.47 | 7,000 |
02 ene 2024 | 63.49 | 64.62 | 63.49 | 64.05 | 64.05 | 6,400 |
29 dic 2023 | 65.40 | 65.44 | 65.20 | 65.33 | 65.33 | 4,400 |
28 dic 2023 | 65.23 | 65.49 | 64.72 | 64.74 | 64.74 | 9,700 |
27 dic 2023 | 64.41 | 64.97 | 64.33 | 64.86 | 64.86 | 53,900 |
26 dic 2023 | 64.46 | 65.27 | 64.46 | 65.02 | 65.02 | 9,400 |
22 dic 2023 | 65.03 | 65.04 | 64.46 | 64.52 | 64.52 | 29,300 |
21 dic 2023 | 64.31 | 64.62 | 64.23 | 64.60 | 64.60 | 5,700 |
20 dic 2023 | 63.61 | 64.24 | 63.51 | 63.53 | 63.53 | 8,300 |
19 dic 2023 | 63.56 | 64.01 | 63.56 | 64.01 | 64.01 | 9,100 |
18 dic 2023 | 63.00 | 63.25 | 62.94 | 63.12 | 63.12 | 14,300 |
15 dic 2023 | 62.48 | 63.11 | 62.48 | 62.64 | 62.64 | 7,100 |
14 dic 2023 | 62.75 | 63.15 | 62.51 | 62.87 | 62.87 | 7,100 |
13 dic 2023 | 59.88 | 60.88 | 59.88 | 60.72 | 60.72 | 15,000 |
12 dic 2023 | 58.32 | 58.91 | 58.32 | 58.81 | 58.81 | 8,300 |
11 dic 2023 | 58.21 | 58.42 | 58.13 | 58.40 | 58.40 | 8,200 |
08 dic 2023 | 58.23 | 58.49 | 58.22 | 58.49 | 58.49 | 9,500 |
07 dic 2023 | 57.99 | 58.25 | 57.99 | 58.13 | 58.13 | 7,200 |
06 dic 2023 | 58.70 | 58.79 | 58.46 | 58.63 | 58.63 | 8,700 |
05 dic 2023 | 58.36 | 58.37 | 58.03 | 58.21 | 58.21 | 30,800 |
04 dic 2023 | 58.21 | 58.77 | 58.21 | 58.67 | 58.67 | 10,300 |
*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. |