Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 45.21 | 46.74 | 45.21 | 46.52 | 46.52 | 11,253 |
16 may 2024 | 46.76 | 46.77 | 46.19 | 46.41 | 46.41 | 23,600 |
15 may 2024 | 44.65 | 45.81 | 44.65 | 45.24 | 45.24 | 11,800 |
14 may 2024 | 44.30 | 44.60 | 44.00 | 44.56 | 44.56 | 22,900 |
13 may 2024 | 44.00 | 44.23 | 44.00 | 44.13 | 44.13 | 19,700 |
10 may 2024 | 43.05 | 44.44 | 43.05 | 44.28 | 44.28 | 14,100 |
09 may 2024 | 46.01 | 46.93 | 46.01 | 46.47 | 46.47 | 17,300 |
08 may 2024 | 45.70 | 45.95 | 44.60 | 45.95 | 45.95 | 13,100 |
07 may 2024 | 46.50 | 47.16 | 46.50 | 46.55 | 46.55 | 34,100 |
06 may 2024 | 46.05 | 46.44 | 45.77 | 46.03 | 46.03 | 17,000 |
03 may 2024 | 45.35 | 45.62 | 45.07 | 45.62 | 45.62 | 14,600 |
02 may 2024 | 44.28 | 44.82 | 43.96 | 44.79 | 44.79 | 15,000 |
01 may 2024 | 45.16 | 45.73 | 44.99 | 45.35 | 45.35 | 8,900 |
30 abr 2024 | 45.95 | 45.95 | 44.51 | 44.51 | 44.51 | 16,600 |
29 abr 2024 | 44.50 | 45.38 | 44.50 | 44.90 | 44.90 | 20,100 |
26 abr 2024 | 45.70 | 45.70 | 43.97 | 43.97 | 43.97 | 21,400 |
25 abr 2024 | 45.68 | 46.47 | 45.58 | 46.47 | 46.47 | 16,700 |
24 abr 2024 | 47.00 | 47.12 | 46.72 | 47.01 | 47.01 | 13,300 |
23 abr 2024 | 46.34 | 46.73 | 46.34 | 46.59 | 46.59 | 21,900 |
22 abr 2024 | 45.78 | 46.32 | 45.78 | 46.09 | 46.09 | 20,300 |
19 abr 2024 | 46.47 | 46.51 | 45.66 | 45.77 | 45.77 | 13,300 |
18 abr 2024 | 46.74 | 47.30 | 46.74 | 46.89 | 46.89 | 11,100 |
17 abr 2024 | 47.64 | 47.68 | 47.27 | 47.47 | 47.47 | 11,700 |
16 abr 2024 | 47.78 | 48.00 | 47.74 | 47.96 | 47.96 | 13,600 |
15 abr 2024 | 49.91 | 49.93 | 48.94 | 49.01 | 49.01 | 9,800 |
12 abr 2024 | 49.58 | 49.60 | 49.14 | 49.36 | 49.36 | 8,800 |
11 abr 2024 | 50.00 | 50.39 | 49.34 | 50.39 | 50.39 | 13,900 |
10 abr 2024 | 49.07 | 49.36 | 48.64 | 49.16 | 49.16 | 16,700 |
09 abr 2024 | 49.68 | 50.61 | 49.68 | 50.26 | 50.26 | 12,100 |
08 abr 2024 | 50.36 | 50.55 | 50.11 | 50.27 | 50.27 | 17,400 |
05 abr 2024 | 48.79 | 49.50 | 48.79 | 49.31 | 49.31 | 20,200 |
04 abr 2024 | 50.43 | 51.39 | 49.19 | 49.19 | 49.19 | 23,100 |
03 abr 2024 | 49.47 | 50.01 | 48.86 | 49.94 | 49.94 | 35,100 |
02 abr 2024 | 48.88 | 48.88 | 48.61 | 48.65 | 48.65 | 10,900 |
01 abr 2024 | 48.15 | 49.40 | 48.15 | 49.31 | 49.31 | 17,400 |
28 mar 2024 | 48.49 | 50.45 | 48.49 | 49.14 | 49.14 | 15,400 |
27 mar 2024 | 50.00 | 50.19 | 49.76 | 50.19 | 50.19 | 15,800 |
26 mar 2024 | 48.20 | 49.43 | 48.20 | 49.03 | 49.03 | 11,300 |
25 mar 2024 | 48.91 | 49.13 | 48.88 | 49.02 | 49.02 | 14,200 |
22 mar 2024 | 50.23 | 50.23 | 49.48 | 49.89 | 49.89 | 13,400 |
21 mar 2024 | 49.62 | 50.90 | 49.62 | 50.33 | 50.33 | 6,900 |
20 mar 2024 | 48.91 | 50.74 | 48.91 | 50.74 | 50.74 | 8,700 |
19 mar 2024 | 49.74 | 50.02 | 49.41 | 50.02 | 50.02 | 10,400 |
18 mar 2024 | 51.60 | 51.60 | 49.69 | 50.48 | 50.48 | 13,100 |
15 mar 2024 | 50.08 | 50.39 | 49.89 | 50.39 | 50.39 | 10,800 |
14 mar 2024 | 50.33 | 50.33 | 49.49 | 49.80 | 49.80 | 9,800 |
13 mar 2024 | 51.49 | 51.49 | 49.86 | 51.19 | 51.19 | 13,600 |
12 mar 2024 | 51.36 | 51.54 | 51.18 | 51.49 | 51.49 | 15,400 |
11 mar 2024 | 50.00 | 50.26 | 49.93 | 50.02 | 50.02 | 21,000 |
08 mar 2024 | 53.12 | 53.12 | 50.99 | 50.99 | 50.99 | 21,500 |
07 mar 2024 | 51.13 | 51.59 | 51.12 | 51.51 | 51.51 | 11,100 |
06 mar 2024 | 53.28 | 53.68 | 53.25 | 53.42 | 53.42 | 10,200 |
05 mar 2024 | 54.59 | 54.59 | 52.79 | 53.94 | 53.94 | 13,700 |
04 mar 2024 | 53.97 | 53.97 | 53.34 | 53.68 | 53.68 | 19,300 |
01 mar 2024 | 53.69 | 53.69 | 53.01 | 53.40 | 53.40 | 17,300 |
29 feb 2024 | 52.75 | 52.75 | 51.91 | 52.03 | 52.03 | 8,800 |
28 feb 2024 | 51.22 | 51.22 | 50.99 | 50.99 | 50.99 | 9,000 |
27 feb 2024 | 52.10 | 52.61 | 51.72 | 51.85 | 51.85 | 10,000 |
26 feb 2024 | 51.00 | 52.74 | 51.00 | 52.68 | 52.68 | 12,200 |
23 feb 2024 | 53.03 | 53.22 | 52.86 | 53.06 | 53.06 | 16,400 |
22 feb 2024 | 54.35 | 54.35 | 52.55 | 52.91 | 52.91 | 23,400 |
21 feb 2024 | 51.73 | 51.73 | 51.19 | 51.51 | 51.51 | 8,700 |
20 feb 2024 | 51.98 | 52.00 | 51.61 | 51.95 | 51.95 | 11,400 |
16 feb 2024 | 51.84 | 52.40 | 51.81 | 51.81 | 51.81 | 7,500 |
15 feb 2024 | 53.24 | 53.24 | 52.47 | 53.01 | 53.01 | 10,000 |
14 feb 2024 | 52.86 | 53.18 | 52.36 | 52.58 | 52.58 | 14,600 |
13 feb 2024 | 52.54 | 52.70 | 52.09 | 52.24 | 52.24 | 18,200 |
12 feb 2024 | 52.94 | 53.32 | 52.82 | 53.22 | 53.22 | 11,300 |
09 feb 2024 | 52.98 | 52.98 | 52.38 | 52.50 | 52.50 | 8,200 |
08 feb 2024 | 52.50 | 52.86 | 52.49 | 52.86 | 52.86 | 9,200 |
07 feb 2024 | 51.50 | 51.76 | 51.42 | 51.76 | 51.76 | 17,400 |
06 feb 2024 | 51.63 | 52.09 | 51.63 | 52.02 | 52.02 | 9,700 |
05 feb 2024 | 51.50 | 51.82 | 51.32 | 51.77 | 51.77 | 17,500 |
02 feb 2024 | 52.41 | 53.16 | 52.41 | 53.03 | 53.03 | 15,400 |
01 feb 2024 | 53.54 | 54.04 | 52.82 | 54.04 | 54.04 | 28,900 |
31 ene 2024 | 51.00 | 52.84 | 51.00 | 52.84 | 52.84 | 26,700 |
30 ene 2024 | 49.54 | 49.54 | 49.19 | 49.40 | 49.40 | 24,100 |
29 ene 2024 | 49.61 | 49.88 | 49.27 | 49.87 | 49.87 | 12,900 |
26 ene 2024 | 49.44 | 49.65 | 49.27 | 49.65 | 49.65 | 6,200 |
25 ene 2024 | 49.91 | 49.91 | 49.56 | 49.67 | 49.67 | 9,900 |
24 ene 2024 | 50.52 | 50.58 | 50.15 | 50.15 | 50.15 | 8,700 |
23 ene 2024 | 50.20 | 50.30 | 49.90 | 50.30 | 50.30 | 8,600 |
22 ene 2024 | 51.11 | 51.11 | 50.59 | 50.83 | 50.83 | 18,100 |
19 ene 2024 | 49.86 | 50.24 | 49.57 | 50.16 | 50.16 | 10,700 |
18 ene 2024 | 49.52 | 49.84 | 49.32 | 49.84 | 49.84 | 16,100 |
17 ene 2024 | 47.46 | 47.74 | 47.45 | 47.53 | 47.53 | 10,300 |
16 ene 2024 | 49.32 | 49.61 | 48.73 | 48.88 | 48.88 | 16,500 |
12 ene 2024 | 48.62 | 49.00 | 48.62 | 49.00 | 49.00 | 9,300 |
11 ene 2024 | 47.02 | 47.36 | 46.44 | 47.36 | 47.36 | 18,300 |
10 ene 2024 | 47.34 | 47.35 | 46.90 | 47.03 | 47.03 | 11,000 |
09 ene 2024 | 45.00 | 45.04 | 44.72 | 44.99 | 44.99 | 8,500 |
08 ene 2024 | 46.00 | 46.00 | 45.23 | 45.85 | 45.85 | 9,600 |
05 ene 2024 | 45.33 | 45.52 | 45.02 | 45.52 | 45.52 | 9,700 |
04 ene 2024 | 45.91 | 46.45 | 45.33 | 45.33 | 45.33 | 8,600 |
03 ene 2024 | 47.07 | 47.07 | 46.15 | 46.15 | 46.15 | 37,200 |
02 ene 2024 | 47.11 | 47.30 | 46.56 | 46.65 | 46.65 | 20,600 |
29 dic 2023 | 47.40 | 47.68 | 47.17 | 47.32 | 47.32 | 8,700 |
28 dic 2023 | 47.45 | 47.51 | 47.32 | 47.43 | 47.43 | 8,200 |
27 dic 2023 | 47.26 | 47.56 | 47.26 | 47.56 | 47.56 | 8,800 |
26 dic 2023 | 46.61 | 47.62 | 46.61 | 47.50 | 47.50 | 7,100 |
*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. |