Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 21.40 | 21.84 | 20.69 | 20.69 | 20.69 | 10,800 |
23 abr 2024 | 21.54 | 22.43 | 21.02 | 21.26 | 21.26 | 6,000 |
22 abr 2024 | 21.08 | 22.26 | 21.08 | 21.82 | 21.82 | 7,200 |
19 abr 2024 | 21.33 | 22.17 | 21.33 | 21.98 | 21.98 | 18,000 |
18 abr 2024 | 21.19 | 21.44 | 21.19 | 21.44 | 21.44 | 6,900 |
17 abr 2024 | 21.43 | 21.63 | 20.02 | 21.24 | 21.24 | 5,000 |
16 abr 2024 | 21.24 | 21.94 | 20.63 | 21.29 | 21.29 | 9,000 |
15 abr 2024 | 22.36 | 22.36 | 21.25 | 21.70 | 21.70 | 7,200 |
12 abr 2024 | 22.54 | 22.54 | 22.00 | 22.00 | 22.00 | 5,500 |
11 abr 2024 | 22.50 | 23.45 | 22.50 | 22.82 | 22.82 | 6,400 |
10 abr 2024 | 24.35 | 24.35 | 22.22 | 22.98 | 22.98 | 14,200 |
09 abr 2024 | 24.21 | 24.74 | 23.00 | 23.46 | 23.46 | 21,700 |
08 abr 2024 | 22.82 | 24.73 | 22.82 | 24.10 | 24.10 | 13,000 |
05 abr 2024 | 23.18 | 23.18 | 23.08 | 23.08 | 23.08 | 3,300 |
04 abr 2024 | 22.70 | 23.60 | 22.70 | 23.03 | 23.03 | 12,200 |
03 abr 2024 | 22.50 | 23.30 | 22.50 | 22.94 | 22.94 | 6,700 |
02 abr 2024 | 22.95 | 22.95 | 22.45 | 22.88 | 22.88 | 4,800 |
01 abr 2024 | 25.00 | 25.00 | 24.02 | 24.10 | 24.10 | 6,400 |
28 mar 2024 | 24.53 | 25.38 | 24.08 | 24.90 | 24.90 | 15,800 |
27 mar 2024 | 24.10 | 25.50 | 24.10 | 25.50 | 25.50 | 18,600 |
26 mar 2024 | 23.90 | 24.06 | 23.53 | 23.77 | 23.77 | 7,300 |
25 mar 2024 | 24.21 | 24.21 | 23.26 | 23.71 | 23.71 | 5,200 |
22 mar 2024 | 24.50 | 24.50 | 23.56 | 23.91 | 23.91 | 9,700 |
21 mar 2024 | 24.44 | 24.85 | 23.95 | 24.85 | 24.85 | 11,100 |
20 mar 2024 | 24.35 | 24.94 | 24.03 | 24.03 | 24.03 | 8,200 |
19 mar 2024 | 23.23 | 24.50 | 23.06 | 24.50 | 24.50 | 22,900 |
18 mar 2024 | 23.51 | 23.84 | 23.03 | 23.37 | 23.37 | 17,100 |
15 mar 2024 | 22.26 | 24.58 | 22.26 | 24.01 | 24.01 | 162,000 |
14 mar 2024 | 21.89 | 22.84 | 21.88 | 22.84 | 22.84 | 14,800 |
13 mar 2024 | 21.73 | 22.31 | 21.45 | 22.31 | 22.31 | 14,800 |
12 mar 2024 | 21.53 | 21.99 | 21.35 | 21.71 | 21.71 | 9,200 |
11 mar 2024 | 21.05 | 21.45 | 20.86 | 21.13 | 21.13 | 8,700 |
08 mar 2024 | 21.36 | 21.36 | 20.75 | 20.81 | 20.81 | 12,400 |
07 mar 2024 | 21.30 | 22.08 | 20.97 | 20.97 | 20.97 | 23,100 |
06 mar 2024 | 21.27 | 22.00 | 21.27 | 21.30 | 21.30 | 10,400 |
05 mar 2024 | 21.72 | 22.00 | 21.34 | 21.86 | 21.86 | 9,100 |
04 mar 2024 | 21.98 | 22.25 | 21.77 | 21.94 | 21.94 | 10,300 |
01 mar 2024 | 21.35 | 21.98 | 21.34 | 21.51 | 21.51 | 15,400 |
29 feb 2024 | 21.56 | 22.23 | 21.20 | 21.53 | 21.53 | 13,700 |
28 feb 2024 | 21.14 | 21.29 | 20.73 | 21.26 | 21.26 | 23,500 |
27 feb 2024 | 21.83 | 21.83 | 21.32 | 21.32 | 21.32 | 10,300 |
26 feb 2024 | 21.00 | 21.20 | 20.50 | 21.10 | 21.10 | 13,700 |
23 feb 2024 | 20.87 | 20.87 | 20.20 | 20.77 | 20.77 | 14,900 |
22 feb 2024 | 20.91 | 21.26 | 20.41 | 20.85 | 20.85 | 15,300 |
21 feb 2024 | 21.65 | 21.65 | 20.55 | 21.01 | 21.01 | 23,300 |
20 feb 2024 | 21.31 | 21.69 | 20.96 | 21.18 | 21.18 | 24,400 |
16 feb 2024 | 22.04 | 22.49 | 20.93 | 21.12 | 21.12 | 12,600 |
15 feb 2024 | 22.11 | 22.48 | 21.78 | 22.12 | 22.12 | 15,700 |
14 feb 2024 | 22.40 | 22.78 | 21.92 | 22.08 | 22.08 | 23,900 |
13 feb 2024 | 23.62 | 23.62 | 22.00 | 22.08 | 22.08 | 32,500 |
12 feb 2024 | 21.77 | 24.91 | 21.77 | 24.10 | 24.10 | 28,900 |
09 feb 2024 | 21.62 | 22.90 | 21.54 | 22.30 | 22.30 | 13,400 |
08 feb 2024 | 21.30 | 22.40 | 20.95 | 21.18 | 21.18 | 25,000 |
07 feb 2024 | 21.82 | 21.82 | 21.31 | 21.35 | 21.35 | 5,400 |
06 feb 2024 | 21.41 | 22.02 | 21.39 | 22.02 | 22.02 | 17,600 |
05 feb 2024 | 22.40 | 22.70 | 21.07 | 21.07 | 21.07 | 20,600 |
02 feb 2024 | 22.24 | 23.10 | 22.24 | 22.89 | 22.89 | 6,800 |
01 feb 2024 | 22.93 | 23.77 | 22.18 | 22.18 | 22.18 | 13,500 |
31 ene 2024 | 21.90 | 23.39 | 21.77 | 23.09 | 23.09 | 22,500 |
30 ene 2024 | 21.97 | 21.97 | 21.90 | 21.90 | 21.90 | 2,000 |
29 ene 2024 | 21.59 | 22.20 | 21.59 | 21.74 | 21.74 | 24,500 |
26 ene 2024 | 21.72 | 22.00 | 21.66 | 22.00 | 22.00 | 10,800 |
25 ene 2024 | 22.24 | 22.55 | 21.70 | 21.99 | 21.99 | 20,300 |
24 ene 2024 | 21.72 | 22.69 | 21.40 | 21.91 | 21.91 | 29,900 |
23 ene 2024 | 22.15 | 22.43 | 21.85 | 22.01 | 22.01 | 27,000 |
22 ene 2024 | 21.14 | 22.70 | 21.14 | 22.10 | 22.10 | 21,400 |
19 ene 2024 | 20.90 | 21.39 | 20.46 | 21.26 | 21.26 | 18,900 |
18 ene 2024 | 20.49 | 21.38 | 20.39 | 20.64 | 20.64 | 19,500 |
17 ene 2024 | 20.93 | 20.93 | 20.58 | 20.59 | 20.59 | 6,300 |
16 ene 2024 | 21.48 | 21.60 | 20.60 | 20.81 | 20.81 | 13,500 |
12 ene 2024 | 20.85 | 21.64 | 20.85 | 21.35 | 21.35 | 16,800 |
11 ene 2024 | 20.36 | 20.86 | 20.18 | 20.83 | 20.83 | 16,100 |
10 ene 2024 | 20.58 | 20.73 | 20.30 | 20.73 | 20.73 | 10,000 |
09 ene 2024 | 20.19 | 20.65 | 20.19 | 20.41 | 20.41 | 10,900 |
08 ene 2024 | 20.25 | 20.50 | 19.75 | 20.38 | 20.38 | 17,700 |
05 ene 2024 | 20.31 | 20.93 | 19.62 | 19.82 | 19.82 | 19,500 |
04 ene 2024 | 21.31 | 21.52 | 20.06 | 20.31 | 20.31 | 25,700 |
03 ene 2024 | 22.02 | 22.61 | 20.61 | 20.98 | 20.98 | 37,300 |
02 ene 2024 | 23.31 | 23.70 | 21.89 | 22.20 | 22.20 | 32,100 |
29 dic 2023 | 23.22 | 24.01 | 23.20 | 23.73 | 23.73 | 27,900 |
28 dic 2023 | 23.28 | 24.08 | 22.45 | 23.33 | 23.33 | 39,000 |
27 dic 2023 | 24.00 | 24.37 | 23.07 | 23.33 | 23.33 | 39,400 |
26 dic 2023 | 24.00 | 24.31 | 23.82 | 24.00 | 24.00 | 15,200 |
22 dic 2023 | 23.85 | 24.39 | 23.69 | 23.99 | 23.99 | 13,400 |
21 dic 2023 | 23.80 | 24.38 | 23.80 | 24.26 | 24.26 | 18,400 |
20 dic 2023 | 24.18 | 24.95 | 23.53 | 23.97 | 23.97 | 27,400 |
19 dic 2023 | 23.67 | 24.45 | 23.51 | 23.89 | 23.89 | 20,400 |
18 dic 2023 | 23.66 | 24.38 | 23.50 | 23.63 | 23.63 | 35,000 |
15 dic 2023 | 25.06 | 25.25 | 23.45 | 23.60 | 23.60 | 57,200 |
14 dic 2023 | 25.25 | 25.80 | 24.67 | 24.67 | 24.67 | 30,000 |
13 dic 2023 | 24.92 | 25.73 | 24.78 | 25.23 | 25.23 | 36,500 |
12 dic 2023 | 24.38 | 26.02 | 24.38 | 25.25 | 25.25 | 26,600 |
11 dic 2023 | 25.78 | 26.37 | 25.76 | 26.17 | 26.17 | 20,300 |
08 dic 2023 | 26.65 | 26.69 | 26.26 | 26.37 | 26.37 | 10,600 |
07 dic 2023 | 27.00 | 27.00 | 26.66 | 26.68 | 26.68 | 7,900 |
06 dic 2023 | 26.35 | 26.99 | 26.05 | 26.99 | 26.99 | 21,300 |
05 dic 2023 | 25.25 | 26.15 | 25.25 | 25.72 | 25.72 | 25,300 |
04 dic 2023 | 26.01 | 26.73 | 25.76 | 26.15 | 26.15 | 16,800 |
01 dic 2023 | 25.55 | 26.56 | 25.46 | 26.00 | 26.00 | 35,500 |
30 nov 2023 | 25.63 | 26.29 | 25.19 | 25.90 | 25.90 | 29,000 |
*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. |