Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 0.00 | 0.00 | 0.00 | 52.75 | 52.75 | 142,776 |
01 may 2024 | 52.00 | 53.20 | 52.00 | 53.00 | 53.00 | 71,772 |
30 abr 2024 | 52.10 | 53.20 | 52.10 | 53.00 | 53.00 | 13,715 |
29 abr 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 183,158 |
26 abr 2024 | 52.00 | 53.63 | 52.00 | 52.75 | 52.75 | 76,441 |
25 abr 2024 | 53.58 | 53.75 | 52.51 | 52.75 | 52.75 | 34,793 |
24 abr 2024 | 55.04 | 56.00 | 53.55 | 54.50 | 54.50 | 39,362 |
23 abr 2024 | 56.00 | 56.00 | 53.55 | 54.50 | 54.50 | 4,546 |
22 abr 2024 | 54.00 | 55.50 | 52.22 | 54.50 | 54.50 | 62,360 |
19 abr 2024 | 53.00 | 55.04 | 52.50 | 53.00 | 53.00 | 39,933 |
18 abr 2024 | 54.40 | 54.55 | 54.38 | 55.25 | 55.25 | 26,442 |
17 abr 2024 | 54.00 | 57.00 | 50.85 | 55.25 | 55.25 | 57,369 |
16 abr 2024 | 52.50 | 56.63 | 51.00 | 55.75 | 55.75 | 87,207 |
15 abr 2024 | 52.50 | 53.00 | 50.50 | 52.00 | 52.00 | 162,047 |
12 abr 2024 | 51.00 | 52.50 | 49.00 | 50.75 | 50.75 | 565,854 |
11 abr 2024 | 50.00 | 51.13 | 50.00 | 50.25 | 50.25 | 46,764 |
10 abr 2024 | 51.13 | 51.13 | 50.00 | 50.25 | 50.25 | 9,969 |
09 abr 2024 | 50.00 | 52.00 | 46.77 | 50.75 | 50.75 | 396,709 |
08 abr 2024 | 49.00 | 49.00 | 46.20 | 48.10 | 48.10 | 85,179 |
05 abr 2024 | 48.00 | 48.67 | 47.13 | 47.30 | 47.30 | 21,353 |
04 abr 2024 | 47.00 | 48.85 | 47.00 | 47.90 | 47.90 | 247,851 |
03 abr 2024 | 45.40 | 47.80 | 45.40 | 46.10 | 46.10 | 155,072 |
02 abr 2024 | 45.00 | 46.00 | 44.20 | 46.00 | 46.00 | 360,539 |
28 mar 2024 | 43.90 | 45.00 | 43.67 | 44.05 | 44.05 | 377,216 |
27 mar 2024 | 42.00 | 43.10 | 41.84 | 42.50 | 42.50 | 267,743 |
26 mar 2024 | 42.40 | 42.50 | 41.68 | 42.80 | 42.80 | 40,018 |
25 mar 2024 | 42.00 | 42.46 | 41.67 | 42.15 | 42.15 | 122,736 |
22 mar 2024 | 42.60 | 42.60 | 41.00 | 41.60 | 41.60 | 319,780 |
21 mar 2024 | 42.40 | 43.60 | 41.00 | 41.60 | 41.60 | 258,520 |
20 mar 2024 | 41.50 | 42.00 | 41.50 | 42.40 | 42.40 | 15,700 |
19 mar 2024 | 41.76 | 41.76 | 41.76 | 42.70 | 42.70 | 716 |
18 mar 2024 | 43.08 | 43.08 | 41.61 | 42.15 | 42.15 | 44,335 |
15 mar 2024 | 41.60 | 42.39 | 41.50 | 42.00 | 42.00 | 47,561 |
14 mar 2024 | 43.50 | 43.50 | 41.50 | 42.55 | 42.55 | 54,846 |
13 mar 2024 | 43.70 | 43.70 | 41.50 | 41.50 | 41.50 | 63,584 |
12 mar 2024 | 43.90 | 44.00 | 41.94 | 44.00 | 44.00 | 52,285 |
11 mar 2024 | 42.61 | 43.17 | 42.25 | 42.75 | 42.75 | 43,778 |
08 mar 2024 | 42.50 | 42.84 | 41.60 | 42.55 | 42.55 | 449,031 |
07 mar 2024 | 42.10 | 43.11 | 42.00 | 42.70 | 42.70 | 25,571 |
06 mar 2024 | 42.00 | 43.11 | 42.00 | 42.55 | 42.55 | 124,741 |
05 mar 2024 | 42.00 | 43.16 | 42.00 | 42.00 | 42.00 | 6,991 |
04 mar 2024 | 42.55 | 43.30 | 42.32 | 43.00 | 43.00 | 64,366 |
01 mar 2024 | 44.00 | 44.00 | 43.17 | 43.05 | 43.05 | 37,534 |
29 feb 2024 | 43.00 | 44.00 | 42.37 | 43.05 | 43.05 | 16,380 |
28 feb 2024 | 43.00 | 43.00 | 41.41 | 42.00 | 42.00 | 6,007 |
27 feb 2024 | 41.90 | 42.90 | 41.35 | 42.90 | 42.90 | 53,776 |
26 feb 2024 | 42.63 | 42.72 | 41.41 | 42.00 | 42.00 | 67,827 |
23 feb 2024 | 41.20 | 42.98 | 40.00 | 42.00 | 42.00 | 664,250 |
22 feb 2024 | 43.90 | 43.90 | 42.90 | 43.40 | 43.40 | 394,832 |
21 feb 2024 | 42.23 | 42.90 | 42.10 | 43.00 | 43.00 | 133,518 |
20 feb 2024 | 42.40 | 42.47 | 41.10 | 42.00 | 42.00 | 83,075 |
19 feb 2024 | 44.00 | 44.00 | 42.92 | 43.40 | 43.40 | 364 |
16 feb 2024 | 43.00 | 43.45 | 42.20 | 43.05 | 43.05 | 35,694 |
15 feb 2024 | 41.10 | 42.30 | 41.10 | 41.95 | 41.95 | 202,296 |
14 feb 2024 | 41.50 | 41.76 | 41.11 | 41.70 | 41.70 | 53,893 |
13 feb 2024 | 41.00 | 42.00 | 40.69 | 42.00 | 42.00 | 30,160 |
12 feb 2024 | 42.30 | 42.80 | 40.21 | 41.55 | 41.55 | 15,910 |
09 feb 2024 | 41.00 | 41.30 | 37.50 | 41.40 | 41.40 | 441,676 |
08 feb 2024 | 43.00 | 43.00 | 40.15 | 41.25 | 41.25 | 103,485 |
07 feb 2024 | 43.00 | 44.00 | 42.00 | 42.70 | 42.70 | 158,667 |
06 feb 2024 | 43.90 | 44.20 | 41.10 | 41.10 | 41.10 | 139,961 |
05 feb 2024 | 42.00 | 44.00 | 42.00 | 43.05 | 43.05 | 73,216 |
02 feb 2024 | 43.90 | 47.00 | 42.00 | 42.80 | 42.80 | 3,473,611 |
01 feb 2024 | 42.70 | 43.04 | 42.47 | 42.40 | 42.40 | 44,463 |
31 ene 2024 | 43.22 | 43.22 | 42.56 | 43.65 | 43.65 | 18,448 |
30 ene 2024 | 42.66 | 43.19 | 42.66 | 43.65 | 43.65 | 33,237 |
29 ene 2024 | 42.80 | 43.50 | 42.50 | 43.80 | 43.80 | 47,458 |
26 ene 2024 | 43.00 | 44.40 | 42.94 | 43.85 | 43.85 | 41,153 |
25 ene 2024 | 44.03 | 44.17 | 43.89 | 43.95 | 43.95 | 32,710 |
24 ene 2024 | 43.82 | 44.17 | 43.22 | 43.95 | 43.95 | 24,284 |
23 ene 2024 | 43.00 | 43.90 | 42.00 | 43.60 | 43.60 | 229,902 |
22 ene 2024 | 41.50 | 43.00 | 41.00 | 42.95 | 42.95 | 173,067 |
19 ene 2024 | 42.20 | 43.00 | 41.01 | 42.75 | 42.75 | 109,166 |
18 ene 2024 | 44.80 | 44.80 | 41.00 | 42.45 | 42.45 | 101,033 |
17 ene 2024 | 47.20 | 47.32 | 43.50 | 44.95 | 44.95 | 610,787 |
16 ene 2024 | 49.00 | 49.00 | 45.94 | 46.75 | 46.75 | 50,078 |
15 ene 2024 | 47.42 | 49.00 | 47.30 | 48.10 | 48.10 | 37,028 |
12 ene 2024 | 48.20 | 49.00 | 48.20 | 48.60 | 48.60 | 13,009 |
11 ene 2024 | 50.80 | 50.81 | 47.07 | 48.00 | 48.00 | 141,908 |
10 ene 2024 | 50.92 | 51.22 | 50.92 | 52.90 | 52.90 | 9,098 |
09 ene 2024 | 51.22 | 51.22 | 51.22 | 52.90 | 52.90 | 22 |
08 ene 2024 | 51.66 | 53.00 | 51.00 | 52.00 | 52.00 | 109,598 |
05 ene 2024 | 51.00 | 51.49 | 51.00 | 52.90 | 52.90 | 2,858 |
04 ene 2024 | 52.00 | 54.40 | 50.80 | 51.40 | 51.40 | 44,668 |
03 ene 2024 | 54.40 | 54.40 | 52.66 | 54.00 | 54.00 | 148 |
02 ene 2024 | 52.66 | 55.52 | 52.66 | 54.00 | 54.00 | 84,892 |
29 dic 2023 | 55.40 | 55.40 | 54.50 | 55.40 | 55.40 | 175,002 |
28 dic 2023 | 54.33 | 55.00 | 53.15 | 54.50 | 54.50 | 3,618 |
27 dic 2023 | 53.15 | 55.00 | 53.15 | 54.00 | 54.00 | 67,732 |
22 dic 2023 | 55.00 | 55.00 | 53.00 | 53.50 | 53.50 | 310,888 |
21 dic 2023 | 53.80 | 54.90 | 53.34 | 54.90 | 54.90 | 44,394 |
20 dic 2023 | 53.80 | 55.00 | 53.10 | 54.00 | 54.00 | 38,408 |
19 dic 2023 | 53.80 | 55.00 | 52.04 | 54.00 | 54.00 | 71,120 |
18 dic 2023 | 58.00 | 58.00 | 52.00 | 52.00 | 52.00 | 70,004 |
15 dic 2023 | 57.80 | 57.80 | 54.20 | 57.00 | 57.00 | 1,052,034 |
14 dic 2023 | 57.00 | 57.00 | 54.52 | 55.60 | 55.60 | 48,592 |
13 dic 2023 | 58.00 | 58.00 | 54.40 | 56.10 | 56.10 | 16,804 |
12 dic 2023 | 59.00 | 59.00 | 54.39 | 56.10 | 56.10 | 37,117 |
11 dic 2023 | 61.00 | 62.66 | 54.31 | 57.90 | 57.90 | 87,151 |
08 dic 2023 | 61.10 | 61.10 | 61.10 | 62.00 | 62.00 | 30 |
*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. |