Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
01 may 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
30 abr 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
29 abr 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
26 abr 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
25 abr 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
24 abr 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
23 abr 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
22 abr 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
19 abr 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
18 abr 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
17 abr 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
16 abr 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
15 abr 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
12 abr 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
11 abr 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
10 abr 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
09 abr 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
08 abr 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
05 abr 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
04 abr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
03 abr 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
02 abr 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
01 abr 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
28 mar 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
27 mar 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
26 mar 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
25 mar 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
22 mar 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
21 mar 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
20 mar 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
19 mar 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
18 mar 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
15 mar 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
14 mar 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
13 mar 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
12 mar 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
11 mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
08 mar 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
07 mar 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
06 mar 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
05 mar 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
04 mar 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
01 mar 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
29 feb 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
28 feb 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
27 feb 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
26 feb 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
23 feb 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
22 feb 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
21 feb 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
20 feb 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
16 feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
15 feb 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
14 feb 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
13 feb 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
12 feb 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
09 feb 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
08 feb 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
07 feb 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
06 feb 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
05 feb 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
02 feb 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
01 feb 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
31 ene 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
30 ene 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
29 ene 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
26 ene 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
25 ene 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
24 ene 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
23 ene 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
22 ene 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
19 ene 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
18 ene 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
17 ene 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
16 ene 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
12 ene 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
11 ene 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
10 ene 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
09 ene 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
08 ene 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
05 ene 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
04 ene 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
03 ene 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
02 ene 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
29 dic 2023 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
28 dic 2023 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
27 dic 2023 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
26 dic 2023 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
22 dic 2023 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
21 dic 2023 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
20 dic 2023 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
19 dic 2023 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
18 dic 2023 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
15 dic 2023 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
14 dic 2023 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
13 dic 2023 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
12 dic 2023 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
11 dic 2023 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
*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. |