Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 175 |
16 may 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 175 |
15 may 2024 | 50.83 | 51.00 | 49.33 | 49.33 | 49.33 | 175 |
14 may 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 198 |
13 may 2024 | 51.10 | 51.31 | 51.10 | 51.31 | 51.31 | 198 |
10 may 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 1,468 |
09 may 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 1,468 |
08 may 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 1,468 |
07 may 2024 | 50.97 | 52.77 | 50.97 | 52.77 | 52.77 | 1,468 |
06 may 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | 138 |
03 may 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 89 |
02 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 51.35 | 51.38 | 51.35 | 51.38 | 51.38 | 89 |
29 abr 2024 | 51.27 | 53.90 | 51.27 | 53.90 | 53.90 | 1,580 |
26 abr 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 1,473 |
25 abr 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 1,473 |
24 abr 2024 | 51.80 | 52.95 | 51.80 | 52.95 | 52.95 | 1,473 |
23 abr 2024 | 53.52 | 53.52 | 53.15 | 53.15 | 53.15 | 2,328 |
22 abr 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 52 |
19 abr 2024 | 51.52 | 51.53 | 51.52 | 51.53 | 51.53 | 52 |
18 abr 2024 | 51.35 | 51.35 | 50.95 | 50.95 | 50.95 | 30 |
17 abr 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
16 abr 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
15 abr 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
12 abr 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 10 |
11 abr 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 10 |
10 abr 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 10 |
09 abr 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 10 |
08 abr 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 10 |
05 abr 2024 | 50.59 | 50.63 | 50.59 | 50.63 | 50.63 | 361 |
04 abr 2024 | 50.53 | 50.53 | 50.42 | 50.42 | 50.42 | 46 |
03 abr 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
02 abr 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
28 mar 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 17 |
27 mar 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 17 |
26 mar 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 17 |
25 mar 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 17 |
22 mar 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 17 |
21 mar 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
20 mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
19 mar 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
18 mar 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
13 mar 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
06 mar 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
05 mar 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
04 mar 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
01 mar 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 17 |
29 feb 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 17 |
28 feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 17 |
27 feb 2024 | 50.11 | 50.21 | 50.11 | 50.21 | 50.21 | 18 |
26 feb 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 188 |
23 feb 2024 | 50.23 | 50.27 | 50.23 | 50.23 | 50.23 | 188 |
22 feb 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 54 |
21 feb 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 54 |
20 feb 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 122 |
19 feb 2024 | 50.41 | 50.42 | 50.41 | 50.42 | 50.42 | 122 |
16 feb 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | 84 |
15 feb 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 84 |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 84 |
12 feb 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 84 |
09 feb 2024 | 50.34 | 50.35 | 50.34 | 50.35 | 50.35 | 84 |
08 feb 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 100 |
07 feb 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 100 |
06 feb 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 100 |
05 feb 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 100 |
02 feb 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 298 |
01 feb 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 298 |
31 ene 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 298 |
30 ene 2024 | 49.97 | 49.97 | 49.91 | 49.91 | 49.91 | 298 |
29 ene 2024 | 49.92 | 50.05 | 49.92 | 50.05 | 50.05 | 14 |
26 ene 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 34 |
25 ene 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 34 |
24 ene 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 34 |
23 ene 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 34 |
22 ene 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 34 |
19 ene 2024 | 49.66 | 49.68 | 49.66 | 49.68 | 49.68 | 34 |
18 ene 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 152 |
17 ene 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
16 ene 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
15 ene 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
12 ene 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
11 ene 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
10 ene 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
09 ene 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
08 ene 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
05 ene 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 104 |
04 ene 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 104 |
03 ene 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 104 |
02 ene 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 104 |
29 dic 2023 | 48.71 | 50.38 | 48.71 | 50.38 | 50.38 | 104 |
28 dic 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 91 |
27 dic 2023 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 91 |
22 dic 2023 | 48.99 | 48.99 | 48.93 | 48.93 | 48.93 | 91 |
*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. |