Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 23.38 | 23.48 | 23.36 | 23.48 | 23.48 | 4,700 |
30 may 2024 | 23.17 | 23.22 | 23.15 | 23.19 | 23.19 | 9,300 |
29 may 2024 | 23.24 | 23.30 | 23.09 | 23.09 | 23.09 | 17,100 |
28 may 2024 | 23.63 | 23.70 | 23.49 | 23.57 | 23.57 | 39,700 |
24 may 2024 | 23.42 | 23.54 | 23.36 | 23.52 | 23.52 | 7,800 |
23 may 2024 | 23.82 | 23.82 | 23.45 | 23.48 | 23.48 | 10,100 |
22 may 2024 | 23.67 | 23.67 | 23.52 | 23.59 | 23.59 | 8,500 |
21 may 2024 | 23.67 | 23.78 | 23.63 | 23.76 | 23.76 | 40,100 |
20 may 2024 | 23.79 | 23.80 | 23.70 | 23.71 | 23.71 | 9,800 |
17 may 2024 | 23.61 | 23.78 | 23.61 | 23.69 | 23.69 | 10,900 |
16 may 2024 | 23.46 | 23.53 | 23.38 | 23.47 | 23.47 | 6,800 |
15 may 2024 | 23.40 | 23.51 | 23.39 | 23.42 | 23.42 | 8,600 |
14 may 2024 | 23.25 | 23.45 | 23.25 | 23.41 | 23.41 | 15,500 |
13 may 2024 | 23.06 | 23.15 | 23.04 | 23.05 | 23.05 | 5,400 |
10 may 2024 | 23.07 | 23.07 | 23.02 | 23.04 | 23.04 | 2,800 |
09 may 2024 | 22.89 | 23.00 | 22.89 | 23.00 | 23.00 | 24,000 |
08 may 2024 | 22.62 | 22.69 | 22.62 | 22.68 | 22.68 | 5,800 |
07 may 2024 | 22.59 | 22.71 | 22.59 | 22.66 | 22.66 | 9,600 |
06 may 2024 | 22.43 | 22.48 | 22.40 | 22.45 | 22.45 | 6,300 |
03 may 2024 | 22.35 | 22.39 | 22.28 | 22.37 | 22.37 | 27,000 |
02 may 2024 | 22.15 | 22.23 | 22.11 | 22.22 | 22.22 | 124,600 |
01 may 2024 | 21.80 | 21.98 | 21.77 | 21.86 | 21.86 | 5,400 |
30 abr 2024 | 22.03 | 22.11 | 21.90 | 21.90 | 21.90 | 6,600 |
29 abr 2024 | 21.92 | 22.05 | 21.92 | 22.02 | 22.02 | 2,700 |
26 abr 2024 | 21.90 | 22.00 | 21.86 | 21.97 | 21.97 | 6,000 |
25 abr 2024 | 22.00 | 22.07 | 22.00 | 22.07 | 22.07 | 1,200 |
24 abr 2024 | 21.99 | 22.11 | 21.99 | 22.11 | 22.11 | 700 |
23 abr 2024 | 21.93 | 22.13 | 21.90 | 22.11 | 22.11 | 5,400 |
22 abr 2024 | 21.68 | 21.89 | 21.68 | 21.85 | 21.85 | 11,100 |
19 abr 2024 | 21.64 | 21.68 | 21.54 | 21.62 | 21.62 | 4,000 |
18 abr 2024 | 21.53 | 21.57 | 21.53 | 21.57 | 21.57 | 400 |
17 abr 2024 | 21.46 | 21.49 | 21.41 | 21.49 | 21.49 | 2,300 |
16 abr 2024 | 21.38 | 21.41 | 21.33 | 21.40 | 21.40 | 4,200 |
15 abr 2024 | 21.74 | 21.85 | 21.43 | 21.43 | 21.43 | 14,400 |
12 abr 2024 | 21.71 | 21.77 | 21.66 | 21.68 | 21.68 | 5,400 |
11 abr 2024 | 22.02 | 22.04 | 21.80 | 21.98 | 21.98 | 17,800 |
10 abr 2024 | 21.86 | 22.00 | 21.86 | 21.99 | 21.99 | 5,900 |
09 abr 2024 | 22.26 | 22.26 | 22.15 | 22.23 | 22.23 | 2,400 |
08 abr 2024 | 22.10 | 22.24 | 22.10 | 22.21 | 22.21 | 3,300 |
05 abr 2024 | 21.77 | 22.01 | 21.77 | 21.97 | 21.97 | 3,100 |
04 abr 2024 | 22.01 | 22.14 | 21.80 | 21.83 | 21.83 | 11,900 |
03 abr 2024 | 21.65 | 21.86 | 21.65 | 21.85 | 21.85 | 11,700 |
02 abr 2024 | 21.74 | 21.74 | 21.67 | 21.70 | 21.70 | 4,500 |
01 abr 2024 | 21.75 | 21.84 | 21.65 | 21.68 | 21.68 | 46,100 |
28 mar 2024 | 21.65 | 21.72 | 21.65 | 21.72 | 21.72 | 3,200 |
27 mar 2024 | 21.74 | 21.80 | 21.68 | 21.79 | 21.79 | 7,100 |
26 mar 2024 | 21.62 | 21.62 | 21.56 | 21.58 | 21.58 | 5,000 |
25 mar 2024 | 21.55 | 21.59 | 21.54 | 21.54 | 21.54 | 2,200 |
22 mar 2024 | 21.43 | 21.45 | 21.41 | 21.45 | 21.45 | 2,600 |
21 mar 2024 | 21.44 | 21.47 | 21.40 | 21.41 | 21.41 | 5,400 |
20 mar 2024 | 21.22 | 21.48 | 21.22 | 21.48 | 21.48 | 2,000 |
19 mar 2024 | 21.15 | 21.24 | 21.15 | 21.20 | 21.20 | 10,500 |
18 mar 2024 | 21.08 | 21.16 | 21.08 | 21.09 | 21.09 | 11,800 |
15 mar 2024 | 21.07 | 21.10 | 21.00 | 21.03 | 21.03 | 5,100 |
14 mar 2024 | 21.00 | 21.00 | 20.94 | 20.95 | 20.95 | 7,200 |
13 mar 2024 | 21.06 | 21.15 | 21.03 | 21.15 | 21.15 | 12,900 |
12 mar 2024 | 20.89 | 20.92 | 20.86 | 20.92 | 20.92 | 1,700 |
11 mar 2024 | 20.80 | 20.85 | 20.75 | 20.85 | 20.85 | 2,700 |
08 mar 2024 | 21.08 | 21.08 | 20.93 | 20.93 | 20.93 | 2,800 |
07 mar 2024 | 20.95 | 21.11 | 20.95 | 21.08 | 21.08 | 14,200 |
06 mar 2024 | 21.01 | 21.01 | 20.93 | 21.01 | 21.01 | 1,600 |
05 mar 2024 | 20.80 | 20.88 | 20.67 | 20.76 | 20.76 | 32,300 |
04 mar 2024 | 20.77 | 20.83 | 20.68 | 20.72 | 20.72 | 31,200 |
01 mar 2024 | 20.72 | 20.83 | 20.64 | 20.79 | 20.79 | 45,000 |
29 feb 2024 | 20.67 | 20.67 | 20.57 | 20.64 | 20.64 | 4,200 |
28 feb 2024 | 20.81 | 20.89 | 20.81 | 20.83 | 20.83 | 5,200 |
27 feb 2024 | 20.96 | 21.05 | 20.91 | 20.96 | 20.96 | 7,600 |
26 feb 2024 | 20.91 | 20.91 | 20.83 | 20.87 | 20.87 | 18,500 |
23 feb 2024 | 20.94 | 20.94 | 20.79 | 20.85 | 20.85 | 28,300 |
22 feb 2024 | 21.05 | 21.09 | 20.97 | 21.07 | 21.07 | 18,800 |
21 feb 2024 | 20.90 | 20.98 | 20.90 | 20.98 | 20.98 | 1,800 |
20 feb 2024 | 20.83 | 20.88 | 20.80 | 20.88 | 20.88 | 1,300 |
16 feb 2024 | 20.86 | 20.92 | 20.86 | 20.86 | 20.86 | 6,800 |
15 feb 2024 | 20.68 | 20.74 | 20.64 | 20.73 | 20.73 | 4,300 |
14 feb 2024 | 20.57 | 20.60 | 20.49 | 20.56 | 20.56 | 4,600 |
13 feb 2024 | 20.61 | 20.61 | 20.37 | 20.44 | 20.44 | 4,800 |
12 feb 2024 | 20.64 | 20.77 | 20.64 | 20.77 | 20.77 | 2,400 |
09 feb 2024 | 20.59 | 20.68 | 20.53 | 20.66 | 20.66 | 3,300 |
08 feb 2024 | 20.60 | 20.67 | 20.56 | 20.58 | 20.58 | 63,700 |
07 feb 2024 | 20.73 | 20.77 | 20.63 | 20.67 | 20.67 | 17,300 |
06 feb 2024 | 20.90 | 20.98 | 20.87 | 20.96 | 20.96 | 22,300 |
05 feb 2024 | 20.95 | 20.95 | 20.77 | 20.90 | 20.90 | 10,800 |
02 feb 2024 | 21.12 | 21.20 | 21.06 | 21.15 | 21.15 | 7,400 |
01 feb 2024 | 21.36 | 21.40 | 21.22 | 21.37 | 21.37 | 181,400 |
31 ene 2024 | 21.36 | 21.41 | 21.15 | 21.18 | 21.18 | 5,200 |
30 ene 2024 | 21.28 | 21.37 | 21.28 | 21.33 | 21.33 | 1,800 |
29 ene 2024 | 21.26 | 21.32 | 21.18 | 21.30 | 21.30 | 7,700 |
26 ene 2024 | 21.39 | 21.40 | 21.33 | 21.35 | 21.35 | 9,900 |
25 ene 2024 | 21.24 | 21.29 | 21.17 | 21.25 | 21.25 | 11,600 |
24 ene 2024 | 21.31 | 21.34 | 21.20 | 21.22 | 21.22 | 2,800 |
23 ene 2024 | 20.93 | 20.97 | 20.88 | 20.95 | 20.95 | 4,900 |
22 ene 2024 | 20.89 | 20.97 | 20.88 | 20.88 | 20.88 | 3,900 |
19 ene 2024 | 20.82 | 20.91 | 20.76 | 20.89 | 20.89 | 6,100 |
18 ene 2024 | 20.74 | 20.85 | 20.68 | 20.83 | 20.83 | 40,000 |
17 ene 2024 | 20.64 | 20.71 | 20.54 | 20.71 | 20.71 | 7,700 |
16 ene 2024 | 21.04 | 21.05 | 20.95 | 20.97 | 20.97 | 5,600 |
12 ene 2024 | 21.43 | 21.45 | 21.31 | 21.33 | 21.33 | 16,900 |
11 ene 2024 | 21.42 | 21.44 | 21.28 | 21.44 | 21.44 | 16,000 |
10 ene 2024 | 21.40 | 21.56 | 21.35 | 21.52 | 21.52 | 3,100 |
09 ene 2024 | 21.42 | 21.44 | 21.35 | 21.40 | 21.40 | 4,900 |
*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. |