Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
23 may 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
22 may 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
21 may 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
20 may 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
17 may 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
16 may 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
15 may 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
14 may 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
13 may 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
10 may 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
09 may 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
08 may 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
07 may 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
06 may 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
03 may 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
02 may 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
01 may 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
30 abr 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
29 abr 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
26 abr 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
25 abr 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
24 abr 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
23 abr 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
22 abr 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
19 abr 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
18 abr 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
17 abr 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
16 abr 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
15 abr 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
12 abr 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
11 abr 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
10 abr 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
09 abr 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
08 abr 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
05 abr 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
04 abr 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
03 abr 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
02 abr 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
01 abr 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
28 mar 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
27 mar 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
26 mar 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
25 mar 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
22 mar 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
21 mar 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
20 mar 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
19 mar 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
18 mar 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
15 mar 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
14 mar 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
13 mar 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
12 mar 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
11 mar 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
08 mar 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
07 mar 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
06 mar 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
05 mar 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
04 mar 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
01 mar 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
29 feb 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
28 feb 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
27 feb 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
26 feb 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
23 feb 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
22 feb 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
21 feb 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
20 feb 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
16 feb 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
15 feb 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
14 feb 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
13 feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
12 feb 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
09 feb 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
08 feb 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
07 feb 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
06 feb 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
05 feb 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
02 feb 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
01 feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
31 ene 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
30 ene 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
29 ene 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
26 ene 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
25 ene 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
24 ene 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
23 ene 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
22 ene 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
19 ene 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
18 ene 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
17 ene 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
16 ene 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
12 ene 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
11 ene 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
10 ene 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
09 ene 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
08 ene 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
05 ene 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
04 ene 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
03 ene 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
*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. |