Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
13 jun 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
12 jun 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
11 jun 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
10 jun 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
07 jun 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
06 jun 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
05 jun 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
04 jun 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
03 jun 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
31 may 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
30 may 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
29 may 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
28 may 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
24 may 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
23 may 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
22 may 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
21 may 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
20 may 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
17 may 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
16 may 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
15 may 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
14 may 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
13 may 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
10 may 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
09 may 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
08 may 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
07 may 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
06 may 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
03 may 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
02 may 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
01 may 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
30 abr 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
29 abr 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
26 abr 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
25 abr 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
24 abr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
23 abr 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
22 abr 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
19 abr 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
18 abr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
17 abr 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
16 abr 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
15 abr 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
12 abr 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
11 abr 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
10 abr 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
09 abr 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
08 abr 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
05 abr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
04 abr 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
03 abr 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
02 abr 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
01 abr 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
28 mar 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
27 mar 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
26 mar 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
25 mar 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
22 mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
21 mar 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
20 mar 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
19 mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
18 mar 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
15 mar 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
14 mar 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
13 mar 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
12 mar 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
11 mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
08 mar 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
07 mar 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
06 mar 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
05 mar 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
04 mar 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
01 mar 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
29 feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
28 feb 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
27 feb 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
26 feb 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
23 feb 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
22 feb 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
21 feb 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
20 feb 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
16 feb 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
15 feb 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
14 feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
13 feb 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
12 feb 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
09 feb 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
08 feb 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
07 feb 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
06 feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
05 feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
02 feb 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
01 feb 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
31 ene 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
30 ene 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
29 ene 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
26 ene 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
25 ene 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
24 ene 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
*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. |