Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 50 |
01 jul 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
28 jun 2024 | 51.62 | 51.78 | 51.62 | 51.78 | 51.78 | - |
27 jun 2024 | 51.14 | 51.40 | 51.14 | 51.40 | 51.40 | - |
26 jun 2024 | 51.66 | 51.66 | 51.22 | 51.22 | 51.22 | - |
25 jun 2024 | 51.96 | 51.96 | 51.44 | 51.44 | 51.44 | - |
24 jun 2024 | 52.16 | 52.22 | 52.16 | 52.22 | 52.22 | - |
21 jun 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
20 jun 2024 | 51.74 | 51.86 | 51.74 | 51.86 | 51.86 | - |
19 jun 2024 | 51.48 | 51.48 | 51.44 | 51.44 | 51.44 | - |
18 jun 2024 | 51.60 | 51.60 | 51.46 | 51.46 | 51.46 | - |
17 jun 2024 | 50.94 | 51.50 | 50.94 | 51.50 | 51.50 | - |
14 jun 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
13 jun 2024 | 51.98 | 51.98 | 51.74 | 51.74 | 51.74 | - |
12 jun 2024 | 51.16 | 51.66 | 51.16 | 51.66 | 51.66 | - |
11 jun 2024 | 51.02 | 51.22 | 51.02 | 51.22 | 51.22 | - |
10 jun 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
07 jun 2024 | 50.76 | 50.76 | 50.60 | 50.60 | 50.60 | - |
06 jun 2024 | 49.48 | 50.62 | 49.48 | 50.62 | 50.62 | - |
05 jun 2024 | 49.33 | 49.92 | 49.33 | 49.92 | 49.92 | - |
04 jun 2024 | 49.58 | 49.58 | 49.40 | 49.40 | 49.40 | - |
03 jun 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
31 may 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
30 may 2024 | 50.88 | 51.22 | 50.88 | 51.22 | 51.22 | - |
29 may 2024 | 50.90 | 51.60 | 50.90 | 51.60 | 51.60 | - |
28 may 2024 | 52.00 | 52.00 | 51.16 | 51.16 | 51.16 | - |
27 may 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
24 may 2024 | 52.24 | 52.24 | 52.00 | 52.00 | 52.00 | - |
23 may 2024 | 53.30 | 53.30 | 52.34 | 52.34 | 52.34 | - |
22 may 2024 | 52.44 | 52.98 | 52.44 | 52.98 | 52.98 | - |
21 may 2024 | 52.44 | 52.64 | 52.44 | 52.64 | 52.64 | - |
20 may 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
17 may 2024 | 52.34 | 53.16 | 52.34 | 53.16 | 53.16 | 50 |
16 may 2024 | 52.76 | 53.00 | 52.60 | 52.60 | 52.60 | 75 |
15 may 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
14 may 2024 | 52.54 | 52.56 | 52.54 | 52.56 | 52.56 | - |
13 may 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
10 may 2024 | 52.44 | 52.44 | 52.42 | 52.42 | 52.42 | - |
09 may 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
08 may 2024 | 52.72 | 52.72 | 52.40 | 52.40 | 52.40 | - |
07 may 2024 | 51.84 | 52.92 | 51.84 | 52.92 | 52.92 | - |
06 may 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
03 may 2024 | 55.88 | 55.88 | 51.80 | 51.80 | 51.80 | - |
02 may 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
30 abr 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
29 abr 2024 | 55.92 | 56.18 | 55.92 | 56.18 | 56.18 | - |
26 abr 2024 | 55.44 | 55.98 | 55.44 | 55.98 | 55.98 | - |
25 abr 2024 | 55.04 | 55.04 | 54.68 | 54.68 | 54.68 | - |
24 abr 2024 | 55.86 | 56.54 | 55.34 | 55.34 | 55.34 | 100 |
23 abr 2024 | 54.98 | 55.54 | 54.98 | 55.54 | 55.54 | - |
22 abr 2024 | 54.26 | 55.22 | 54.26 | 55.22 | 55.22 | - |
19 abr 2024 | 53.70 | 54.18 | 53.70 | 54.18 | 54.18 | - |
18 abr 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
17 abr 2024 | 54.94 | 54.94 | 54.84 | 54.84 | 54.84 | - |
16 abr 2024 | 55.54 | 55.54 | 55.36 | 55.36 | 55.36 | - |
15 abr 2024 | 56.70 | 56.70 | 55.98 | 55.98 | 55.98 | 30 |
12 abr 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
11 abr 2024 | 56.96 | 57.72 | 56.96 | 57.72 | 57.72 | - |
10 abr 2024 | 57.78 | 57.78 | 57.18 | 57.18 | 57.18 | - |
09 abr 2024 | 56.90 | 57.74 | 56.90 | 57.74 | 57.74 | - |
08 abr 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
05 abr 2024 | 56.50 | 57.30 | 56.50 | 56.52 | 56.52 | 4 |
04 abr 2024 | 57.26 | 57.26 | 56.64 | 56.64 | 56.64 | - |
03 abr 2024 | 57.86 | 57.86 | 57.44 | 57.44 | 57.44 | - |
02 abr 2024 | 58.40 | 58.40 | 58.18 | 58.18 | 58.18 | - |
28 mar 2024 | 58.30 | 59.45 | 58.30 | 59.45 | 59.45 | - |
27 mar 2024 | 58.10 | 58.25 | 58.10 | 58.25 | 58.25 | - |
26 mar 2024 | 57.85 | 58.40 | 57.85 | 58.40 | 58.40 | 8 |
25 mar 2024 | 58.85 | 58.85 | 58.05 | 58.05 | 58.05 | - |
22 mar 2024 | 59.10 | 59.20 | 59.10 | 59.20 | 59.20 | - |
21 mar 2024 | 58.15 | 59.35 | 58.15 | 59.35 | 59.35 | - |
20 mar 2024 | 57.90 | 58.15 | 57.90 | 58.15 | 58.15 | - |
19 mar 2024 | 56.90 | 58.25 | 56.90 | 58.25 | 58.25 | - |
18 mar 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
15 mar 2024 | 56.65 | 57.05 | 56.65 | 56.85 | 56.85 | 12 |
14 mar 2024 | 57.60 | 57.60 | 57.05 | 57.05 | 57.05 | 19 |
13 mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
12 mar 2024 | 57.15 | 57.50 | 57.15 | 57.50 | 57.50 | - |
11 mar 2024 | 57.25 | 57.35 | 57.25 | 57.35 | 57.35 | - |
08 mar 2024 | 56.80 | 57.20 | 56.80 | 57.20 | 57.20 | - |
07 mar 2024 | 56.65 | 57.05 | 56.65 | 56.90 | 56.90 | 60 |
06 mar 2024 | 56.80 | 57.15 | 56.80 | 57.15 | 57.15 | - |
05 mar 2024 | 57.00 | 57.75 | 56.75 | 56.75 | 56.75 | 45 |
04 mar 2024 | 57.20 | 57.60 | 57.10 | 57.60 | 57.60 | 292 |
01 mar 2024 | 56.45 | 57.20 | 56.45 | 57.20 | 57.20 | 20 |
29 feb 2024 | 55.70 | 56.50 | 55.70 | 56.50 | 56.50 | - |
28 feb 2024 | 56.65 | 56.65 | 56.10 | 56.10 | 56.10 | - |
27 feb 2024 | 56.85 | 56.85 | 56.65 | 56.65 | 56.65 | - |
26 feb 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
23 feb 2024 | 56.25 | 56.70 | 56.25 | 56.70 | 56.70 | - |
22 feb 2024 | 56.15 | 56.95 | 56.15 | 56.95 | 56.95 | - |
21 feb 2024 | 55.00 | 55.75 | 55.00 | 55.75 | 55.75 | - |
20 feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
19 feb 2024 | 55.65 | 55.65 | 55.60 | 55.60 | 55.60 | - |
16 feb 2024 | 55.80 | 55.90 | 55.80 | 55.90 | 55.90 | - |
15 feb 2024 | 54.00 | 55.75 | 54.00 | 55.75 | 55.75 | 58 |
14 feb 2024 | 52.10 | 53.95 | 52.10 | 53.95 | 53.95 | 40 |
13 feb 2024 | 50.90 | 51.95 | 50.90 | 51.95 | 51.95 | - |
12 feb 2024 | 48.58 | 50.70 | 46.50 | 50.70 | 50.70 | 210 |
09 feb 2024 | 48.06 | 48.48 | 48.06 | 48.48 | 48.48 | - |
*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. |