Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
30 may 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
29 may 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
28 may 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
24 may 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
23 may 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
22 may 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
21 may 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
20 may 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
17 may 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
16 may 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
15 may 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
14 may 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
13 may 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
10 may 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
09 may 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
08 may 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
07 may 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
06 may 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
03 may 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
02 may 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
01 may 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
30 abr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
29 abr 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
26 abr 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
25 abr 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
24 abr 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
23 abr 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
22 abr 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
19 abr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
18 abr 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
17 abr 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
16 abr 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
15 abr 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
12 abr 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
11 abr 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
10 abr 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
09 abr 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
08 abr 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
05 abr 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
04 abr 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
03 abr 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
02 abr 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
01 abr 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
28 mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
27 mar 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
26 mar 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
25 mar 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
22 mar 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
21 mar 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
20 mar 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
19 mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
18 mar 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
15 mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
14 mar 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
13 mar 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
12 mar 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
11 mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
08 mar 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
07 mar 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
06 mar 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
05 mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
04 mar 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
01 mar 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
29 feb 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
28 feb 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
27 feb 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
26 feb 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
23 feb 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
22 feb 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
21 feb 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
20 feb 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
16 feb 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
15 feb 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
14 feb 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
13 feb 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
12 feb 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
09 feb 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
08 feb 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
07 feb 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
06 feb 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
05 feb 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
02 feb 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
01 feb 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
31 ene 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
30 ene 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
29 ene 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
26 ene 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
25 ene 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
24 ene 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
23 ene 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
22 ene 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
19 ene 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
18 ene 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
17 ene 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
16 ene 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
12 ene 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
11 ene 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
10 ene 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
*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. |