Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
30 abr 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
29 abr 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
26 abr 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
25 abr 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
24 abr 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
23 abr 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
22 abr 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
19 abr 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
18 abr 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
17 abr 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
16 abr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
15 abr 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
12 abr 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
11 abr 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
10 abr 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
09 abr 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
08 abr 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
05 abr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
04 abr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
03 abr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
02 abr 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
01 abr 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
28 mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
27 mar 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
26 mar 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
25 mar 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
22 mar 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
21 mar 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
20 mar 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
19 mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
18 mar 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
15 mar 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
14 mar 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
13 mar 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
12 mar 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
11 mar 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
08 mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
07 mar 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
06 mar 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
05 mar 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
04 mar 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
01 mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
29 feb 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
28 feb 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
27 feb 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
26 feb 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
23 feb 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
22 feb 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
21 feb 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
20 feb 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
16 feb 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
15 feb 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
14 feb 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
13 feb 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
12 feb 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
09 feb 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
08 feb 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
07 feb 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
06 feb 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
05 feb 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
02 feb 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
01 feb 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
31 ene 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
30 ene 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
29 ene 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
26 ene 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
25 ene 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
24 ene 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
23 ene 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
22 ene 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
19 ene 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
18 ene 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
17 ene 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
16 ene 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
12 ene 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
11 ene 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
10 ene 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
09 ene 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
08 ene 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
05 ene 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
04 ene 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
03 ene 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
02 ene 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
29 dic 2023 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
28 dic 2023 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
27 dic 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
26 dic 2023 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
22 dic 2023 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
21 dic 2023 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
20 dic 2023 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
19 dic 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
18 dic 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
15 dic 2023 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
14 dic 2023 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
13 dic 2023 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
12 dic 2023 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
11 dic 2023 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
08 dic 2023 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
07 dic 2023 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
*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. |