Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 49.73 | 49.78 | 49.42 | 49.61 | 49.61 | 32,000 |
09 may 2024 | 49.40 | 49.56 | 49.25 | 49.56 | 49.56 | 38,500 |
08 may 2024 | 49.19 | 49.68 | 49.18 | 49.39 | 49.39 | 52,300 |
07 may 2024 | 49.54 | 49.55 | 49.31 | 49.46 | 49.46 | 162,100 |
06 may 2024 | 49.19 | 49.50 | 49.08 | 49.50 | 49.50 | 64,600 |
03 may 2024 | 48.93 | 49.02 | 48.66 | 48.91 | 48.91 | 128,600 |
02 may 2024 | 47.79 | 48.08 | 47.49 | 47.98 | 47.98 | 48,200 |
01 may 2024 | 47.51 | 48.24 | 47.34 | 47.43 | 47.43 | 49,500 |
30 abr 2024 | 48.34 | 48.41 | 47.58 | 47.58 | 47.58 | 32,700 |
29 abr 2024 | 48.69 | 48.69 | 48.34 | 48.49 | 48.49 | 59,900 |
26 abr 2024 | 48.20 | 48.59 | 48.17 | 48.45 | 48.45 | 26,700 |
25 abr 2024 | 46.89 | 47.56 | 46.72 | 47.50 | 47.50 | 35,800 |
24 abr 2024 | 47.97 | 48.18 | 47.63 | 47.80 | 47.80 | 31,700 |
23 abr 2024 | 47.39 | 47.87 | 47.37 | 47.80 | 47.80 | 36,100 |
22 abr 2024 | 46.95 | 47.42 | 46.67 | 47.14 | 47.14 | 39,600 |
19 abr 2024 | 47.40 | 47.51 | 46.56 | 46.69 | 46.69 | 46,900 |
18 abr 2024 | 47.83 | 48.07 | 47.56 | 47.60 | 47.60 | 32,300 |
17 abr 2024 | 48.47 | 48.68 | 47.63 | 47.83 | 47.83 | 69,000 |
16 abr 2024 | 48.20 | 48.43 | 48.13 | 48.17 | 48.17 | 33,500 |
15 abr 2024 | 49.43 | 49.44 | 48.25 | 48.26 | 48.26 | 46,200 |
12 abr 2024 | 49.33 | 49.49 | 48.93 | 49.08 | 49.08 | 31,900 |
11 abr 2024 | 49.19 | 49.87 | 48.98 | 49.73 | 49.73 | 39,900 |
10 abr 2024 | 48.85 | 49.11 | 48.83 | 49.06 | 49.06 | 34,300 |
09 abr 2024 | 49.50 | 49.57 | 48.87 | 49.38 | 49.38 | 50,600 |
08 abr 2024 | 49.46 | 49.47 | 49.19 | 49.32 | 49.32 | 32,300 |
05 abr 2024 | 48.82 | 49.51 | 48.80 | 49.35 | 49.35 | 55,300 |
04 abr 2024 | 49.76 | 49.86 | 48.66 | 48.67 | 48.67 | 67,300 |
03 abr 2024 | 49.08 | 49.52 | 49.08 | 49.30 | 49.30 | 87,800 |
02 abr 2024 | 49.07 | 49.25 | 48.90 | 49.22 | 49.22 | 31,800 |
01 abr 2024 | 49.66 | 49.89 | 49.46 | 49.64 | 49.64 | 46,800 |
28 mar 2024 | 49.62 | 49.71 | 49.51 | 49.61 | 49.61 | 50,700 |
27 mar 2024 | 49.76 | 49.76 | 49.33 | 49.65 | 49.65 | 32,700 |
26 mar 2024 | 49.92 | 49.92 | 49.52 | 49.52 | 49.52 | 31,000 |
25 mar 2024 | 49.75 | 49.84 | 49.53 | 49.74 | 49.74 | 50,200 |
22 mar 2024 | 49.84 | 50.01 | 49.72 | 49.93 | 49.93 | 37,100 |
21 mar 2024 | 50.10 | 50.16 | 49.78 | 49.85 | 49.85 | 53,600 |
20 mar 2024 | 49.24 | 49.77 | 49.12 | 49.77 | 49.77 | 56,500 |
19 mar 2024 | 48.81 | 49.21 | 48.59 | 49.21 | 49.21 | 29,900 |
18 mar 2024 | 49.01 | 49.31 | 48.92 | 48.92 | 48.92 | 36,600 |
15 mar 2024 | 48.75 | 48.75 | 48.33 | 48.50 | 48.50 | 56,200 |
14 mar 2024 | 49.13 | 49.21 | 48.80 | 48.97 | 48.97 | 45,400 |
13 mar 2024 | 49.16 | 49.16 | 48.90 | 48.99 | 48.99 | 68,600 |
12 mar 2024 | 48.69 | 49.21 | 48.40 | 49.20 | 49.20 | 48,000 |
11 mar 2024 | 48.39 | 48.52 | 48.23 | 48.37 | 48.37 | 40,100 |
08 mar 2024 | 48.98 | 49.48 | 48.47 | 48.54 | 48.54 | 74,800 |
07 mar 2024 | 48.75 | 49.06 | 48.62 | 49.00 | 49.00 | 56,500 |
06 mar 2024 | 48.62 | 48.67 | 48.24 | 48.41 | 48.41 | 78,000 |
05 mar 2024 | 48.56 | 48.57 | 47.93 | 48.16 | 48.16 | 53,500 |
04 mar 2024 | 49.14 | 49.14 | 48.88 | 48.88 | 48.88 | 52,500 |
01 mar 2024 | 48.82 | 49.22 | 48.76 | 49.17 | 49.17 | 58,800 |
29 feb 2024 | 48.67 | 48.82 | 48.35 | 48.78 | 48.78 | 73,000 |
28 feb 2024 | 48.40 | 48.52 | 48.28 | 48.36 | 48.36 | 43,500 |
27 feb 2024 | 48.56 | 48.60 | 48.24 | 48.57 | 48.57 | 37,100 |
26 feb 2024 | 48.81 | 48.81 | 48.49 | 48.51 | 48.51 | 55,700 |
23 feb 2024 | 48.92 | 49.07 | 48.63 | 48.72 | 48.72 | 41,600 |
22 feb 2024 | 48.17 | 48.79 | 48.17 | 48.75 | 48.75 | 45,800 |
21 feb 2024 | 47.22 | 47.30 | 46.91 | 47.30 | 47.30 | 67,300 |
20 feb 2024 | 47.55 | 47.62 | 46.33 | 47.32 | 47.32 | 187,500 |
16 feb 2024 | 48.19 | 48.19 | 47.70 | 47.72 | 47.72 | 51,000 |
15 feb 2024 | 47.98 | 48.14 | 47.76 | 48.14 | 48.14 | 45,100 |
14 feb 2024 | 47.78 | 48.08 | 47.50 | 48.08 | 48.08 | 75,900 |
13 feb 2024 | 47.30 | 47.78 | 47.19 | 47.51 | 47.51 | 80,100 |
12 feb 2024 | 48.40 | 48.56 | 48.09 | 48.14 | 48.14 | 64,500 |
09 feb 2024 | 48.08 | 48.44 | 48.01 | 48.40 | 48.40 | 79,900 |
08 feb 2024 | 47.96 | 47.97 | 47.86 | 47.94 | 47.94 | 110,900 |
07 feb 2024 | 47.61 | 47.92 | 47.53 | 47.91 | 47.91 | 75,800 |
06 feb 2024 | 47.42 | 47.42 | 47.09 | 47.33 | 47.33 | 49,900 |
05 feb 2024 | 47.37 | 47.40 | 46.95 | 47.28 | 47.28 | 50,400 |
02 feb 2024 | 46.60 | 47.49 | 46.59 | 47.41 | 47.41 | 190,600 |
01 feb 2024 | 46.10 | 46.41 | 46.00 | 46.41 | 46.41 | 161,000 |
31 ene 2024 | 46.32 | 46.41 | 45.76 | 45.76 | 45.76 | 52,800 |
30 ene 2024 | 47.02 | 47.02 | 46.72 | 46.77 | 46.77 | 95,000 |
29 ene 2024 | 46.64 | 47.01 | 46.52 | 47.01 | 47.01 | 55,500 |
26 ene 2024 | 46.50 | 47.00 | 46.44 | 46.52 | 46.52 | 48,800 |
25 ene 2024 | 46.60 | 46.70 | 46.28 | 46.57 | 46.57 | 40,600 |
24 ene 2024 | 46.52 | 46.86 | 46.43 | 46.51 | 46.51 | 54,900 |
23 ene 2024 | 46.22 | 46.26 | 46.03 | 46.26 | 46.26 | 89,600 |
22 ene 2024 | 46.32 | 46.37 | 46.10 | 46.12 | 46.12 | 60,800 |
19 ene 2024 | 45.57 | 46.05 | 45.45 | 46.05 | 46.05 | 81,800 |
18 ene 2024 | 45.13 | 45.39 | 44.98 | 45.38 | 45.38 | 84,100 |
17 ene 2024 | 44.77 | 44.83 | 44.46 | 44.82 | 44.82 | 46,200 |
16 ene 2024 | 45.00 | 45.16 | 44.79 | 45.06 | 45.06 | 53,800 |
12 ene 2024 | 45.13 | 45.24 | 44.96 | 45.12 | 45.12 | 33,500 |
11 ene 2024 | 45.20 | 45.32 | 44.64 | 45.09 | 45.09 | 32,800 |
10 ene 2024 | 44.62 | 45.16 | 44.62 | 45.06 | 45.06 | 52,200 |
09 ene 2024 | 44.31 | 44.67 | 44.24 | 44.59 | 44.59 | 55,900 |
08 ene 2024 | 43.75 | 44.50 | 43.75 | 44.50 | 44.50 | 178,100 |
05 ene 2024 | 43.57 | 43.87 | 43.45 | 43.61 | 43.61 | 32,300 |
04 ene 2024 | 43.65 | 43.90 | 43.55 | 43.55 | 43.55 | 58,700 |
03 ene 2024 | 43.79 | 43.94 | 43.71 | 43.77 | 43.77 | 45,300 |
02 ene 2024 | 44.30 | 44.46 | 43.85 | 44.06 | 44.06 | 33,600 |
29 dic 2023 | 44.87 | 44.88 | 44.49 | 44.65 | 44.65 | 124,900 |
28 dic 2023 | 44.95 | 44.98 | 44.83 | 44.88 | 44.88 | 129,700 |
27 dic 2023 | 44.82 | 44.86 | 44.68 | 44.86 | 44.86 | 39,300 |
26 dic 2023 | 44.66 | 44.84 | 44.66 | 44.76 | 44.76 | 29,600 |
22 dic 2023 | 44.74 | 44.82 | 44.50 | 44.63 | 44.63 | 36,100 |
21 dic 2023 | 44.60 | 44.71 | 44.34 | 44.69 | 44.69 | 39,200 |
20 dic 2023 | 44.83 | 45.00 | 44.22 | 44.24 | 44.24 | 54,900 |
19 dic 2023 | 44.61 | 44.81 | 44.59 | 44.80 | 44.80 | 43,300 |
18 dic 2023 | 44.34 | 44.72 | 44.34 | 44.67 | 44.67 | 67,000 |
*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. |