Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 17.18 | 17.31 | 17.09 | 17.16 | 17.16 | 16,127 |
24 abr 2024 | 17.24 | 17.34 | 17.10 | 17.32 | 17.32 | 66,200 |
23 abr 2024 | 17.46 | 17.70 | 17.30 | 17.33 | 17.33 | 53,500 |
22 abr 2024 | 17.08 | 17.43 | 17.07 | 17.42 | 17.42 | 90,100 |
19 abr 2024 | 16.85 | 17.26 | 16.83 | 17.05 | 17.05 | 122,700 |
18 abr 2024 | 16.88 | 17.19 | 16.79 | 16.91 | 16.91 | 113,100 |
17 abr 2024 | 17.53 | 17.53 | 16.89 | 16.90 | 16.90 | 113,900 |
16 abr 2024 | 17.54 | 17.70 | 17.43 | 17.46 | 17.46 | 42,600 |
15 abr 2024 | 17.89 | 17.97 | 17.63 | 17.66 | 17.66 | 52,500 |
12 abr 2024 | 18.20 | 18.24 | 17.80 | 17.91 | 17.91 | 57,400 |
11 abr 2024 | 18.07 | 18.32 | 18.02 | 18.29 | 18.29 | 72,200 |
10 abr 2024 | 18.52 | 18.70 | 17.94 | 18.10 | 18.10 | 97,400 |
09 abr 2024 | 18.38 | 18.71 | 18.33 | 18.69 | 18.69 | 87,000 |
08 abr 2024 | 18.34 | 18.51 | 18.19 | 18.30 | 18.30 | 128,500 |
05 abr 2024 | 18.37 | 18.55 | 18.29 | 18.37 | 18.37 | 88,300 |
04 abr 2024 | 18.50 | 18.72 | 18.31 | 18.48 | 18.48 | 76,400 |
03 abr 2024 | 18.49 | 18.56 | 18.35 | 18.47 | 18.47 | 76,100 |
02 abr 2024 | 18.52 | 18.52 | 18.32 | 18.50 | 18.50 | 85,900 |
01 abr 2024 | 18.69 | 18.73 | 18.28 | 18.61 | 18.61 | 103,100 |
28 mar 2024 | 18.44 | 18.77 | 18.41 | 18.60 | 18.60 | 136,500 |
27 mar 2024 | 18.28 | 18.52 | 18.20 | 18.38 | 18.38 | 99,000 |
26 mar 2024 | 18.34 | 18.39 | 18.18 | 18.24 | 18.24 | 141,000 |
25 mar 2024 | 18.19 | 18.33 | 18.16 | 18.26 | 18.26 | 70,600 |
22 mar 2024 | 18.10 | 18.20 | 18.00 | 18.11 | 18.11 | 81,900 |
21 mar 2024 | 17.86 | 18.31 | 17.71 | 18.03 | 18.03 | 154,800 |
20 mar 2024 | 17.81 | 18.02 | 17.67 | 17.85 | 17.85 | 86,300 |
19 mar 2024 | 17.59 | 17.98 | 17.43 | 17.79 | 17.79 | 69,600 |
18 mar 2024 | 17.85 | 17.94 | 17.51 | 17.59 | 17.59 | 103,600 |
15 mar 2024 | 17.49 | 17.92 | 17.49 | 17.87 | 17.87 | 321,400 |
14 mar 2024 | 17.61 | 17.73 | 17.46 | 17.58 | 17.58 | 80,100 |
13 mar 2024 | 17.70 | 17.82 | 17.56 | 17.65 | 17.65 | 66,000 |
12 mar 2024 | 17.73 | 17.80 | 17.59 | 17.67 | 17.67 | 104,000 |
11 mar 2024 | 17.73 | 17.85 | 17.62 | 17.73 | 17.73 | 85,000 |
08 mar 2024 | 18.11 | 18.11 | 17.61 | 17.77 | 17.77 | 102,000 |
07 mar 2024 | 17.75 | 18.25 | 17.75 | 18.00 | 18.00 | 131,000 |
06 mar 2024 | 17.77 | 17.92 | 17.67 | 17.77 | 17.77 | 192,500 |
05 mar 2024 | 17.67 | 17.73 | 17.47 | 17.64 | 17.64 | 111,200 |
04 mar 2024 | 18.09 | 18.15 | 17.64 | 17.75 | 17.75 | 90,500 |
01 mar 2024 | 17.92 | 18.21 | 17.82 | 17.99 | 17.99 | 119,500 |
29 feb 2024 | 17.68 | 18.08 | 17.50 | 17.93 | 17.93 | 95,500 |
28 feb 2024 | 17.49 | 17.68 | 16.93 | 17.51 | 17.51 | 162,600 |
27 feb 2024 | 17.68 | 17.82 | 17.52 | 17.61 | 17.61 | 88,400 |
26 feb 2024 | 17.44 | 17.83 | 17.44 | 17.67 | 17.67 | 116,300 |
23 feb 2024 | 17.14 | 17.61 | 17.08 | 17.58 | 17.58 | 97,700 |
22 feb 2024 | 17.07 | 17.20 | 17.06 | 17.10 | 17.10 | 105,100 |
21 feb 2024 | 16.98 | 17.17 | 16.90 | 17.15 | 17.15 | 69,900 |
20 feb 2024 | 17.02 | 17.14 | 16.96 | 17.03 | 17.03 | 192,200 |
16 feb 2024 | 17.07 | 17.35 | 17.05 | 17.18 | 17.18 | 135,800 |
15 feb 2024 | 16.73 | 17.14 | 16.58 | 17.08 | 17.08 | 150,900 |
14 feb 2024 | 16.20 | 16.83 | 16.11 | 16.54 | 16.54 | 140,000 |
13 feb 2024 | 15.84 | 16.43 | 15.79 | 16.04 | 16.04 | 226,700 |
12 feb 2024 | 15.51 | 16.31 | 15.51 | 16.16 | 16.16 | 210,800 |
09 feb 2024 | 15.38 | 16.18 | 15.30 | 15.42 | 15.42 | 223,000 |
08 feb 2024 | 15.71 | 16.10 | 13.99 | 15.46 | 15.46 | 432,900 |
07 feb 2024 | 17.21 | 17.38 | 17.13 | 17.23 | 17.23 | 98,700 |
06 feb 2024 | 16.82 | 17.32 | 16.81 | 17.26 | 17.26 | 107,600 |
05 feb 2024 | 17.19 | 17.19 | 16.89 | 16.92 | 16.92 | 97,300 |
02 feb 2024 | 17.50 | 17.61 | 17.23 | 17.23 | 17.23 | 186,200 |
01 feb 2024 | 17.47 | 17.66 | 17.47 | 17.62 | 17.62 | 106,000 |
31 ene 2024 | 17.69 | 17.79 | 17.41 | 17.45 | 17.45 | 202,000 |
30 ene 2024 | 17.67 | 17.75 | 17.48 | 17.70 | 17.70 | 146,800 |
29 ene 2024 | 17.56 | 17.72 | 17.43 | 17.72 | 17.72 | 114,000 |
26 ene 2024 | 17.47 | 17.59 | 17.42 | 17.54 | 17.54 | 121,900 |
25 ene 2024 | 17.61 | 17.67 | 17.40 | 17.43 | 17.43 | 101,200 |
24 ene 2024 | 17.50 | 17.62 | 17.38 | 17.47 | 17.47 | 129,700 |
23 ene 2024 | 17.33 | 17.48 | 17.25 | 17.37 | 17.37 | 139,800 |
22 ene 2024 | 17.09 | 17.22 | 16.97 | 17.21 | 17.21 | 179,100 |
19 ene 2024 | 17.04 | 17.14 | 16.89 | 16.92 | 16.92 | 141,800 |
18 ene 2024 | 17.00 | 17.05 | 16.70 | 16.90 | 16.90 | 156,200 |
17 ene 2024 | 16.92 | 17.14 | 16.91 | 16.93 | 16.93 | 97,500 |
16 ene 2024 | 17.14 | 17.16 | 16.91 | 17.08 | 17.08 | 177,500 |
12 ene 2024 | 17.21 | 17.32 | 17.13 | 17.14 | 17.14 | 135,500 |
11 ene 2024 | 16.99 | 17.08 | 16.89 | 17.07 | 17.07 | 153,000 |
10 ene 2024 | 16.83 | 17.00 | 16.79 | 16.97 | 16.97 | 118,500 |
09 ene 2024 | 16.77 | 17.03 | 16.51 | 16.92 | 16.92 | 133,700 |
08 ene 2024 | 16.64 | 17.01 | 16.53 | 16.95 | 16.95 | 138,800 |
05 ene 2024 | 17.00 | 17.00 | 16.64 | 16.65 | 16.65 | 186,300 |
04 ene 2024 | 17.53 | 17.54 | 16.97 | 17.03 | 17.03 | 151,000 |
03 ene 2024 | 17.55 | 18.31 | 17.22 | 17.45 | 17.45 | 343,700 |
02 ene 2024 | 17.07 | 17.27 | 16.89 | 17.13 | 17.13 | 212,900 |
29 dic 2023 | 16.98 | 17.34 | 16.89 | 17.21 | 17.21 | 180,200 |
28 dic 2023 | 17.01 | 17.21 | 17.01 | 17.02 | 17.02 | 110,700 |
27 dic 2023 | 17.13 | 17.14 | 16.96 | 17.04 | 17.04 | 173,500 |
26 dic 2023 | 17.26 | 17.35 | 17.10 | 17.11 | 17.11 | 156,400 |
22 dic 2023 | 17.48 | 17.63 | 17.30 | 17.31 | 17.31 | 138,400 |
21 dic 2023 | 17.42 | 17.57 | 17.16 | 17.45 | 17.45 | 198,000 |
20 dic 2023 | 17.15 | 17.45 | 17.09 | 17.34 | 17.34 | 216,800 |
19 dic 2023 | 17.35 | 17.43 | 17.13 | 17.22 | 17.22 | 284,200 |
18 dic 2023 | 17.64 | 17.64 | 17.06 | 17.13 | 17.13 | 259,900 |
15 dic 2023 | 17.19 | 17.43 | 16.82 | 17.42 | 17.42 | 922,000 |
14 dic 2023 | 17.64 | 17.72 | 16.96 | 16.99 | 16.99 | 187,900 |
13 dic 2023 | 17.48 | 17.73 | 17.07 | 17.65 | 17.65 | 189,100 |
12 dic 2023 | 17.39 | 17.57 | 17.09 | 17.34 | 17.34 | 236,600 |
11 dic 2023 | 17.02 | 17.26 | 16.71 | 17.26 | 17.26 | 435,000 |
08 dic 2023 | 16.83 | 17.41 | 16.77 | 17.12 | 17.12 | 292,300 |
07 dic 2023 | 19.94 | 20.01 | 16.99 | 17.15 | 17.15 | 694,000 |
06 dic 2023 | 19.62 | 20.07 | 19.57 | 19.92 | 19.92 | 227,500 |
05 dic 2023 | 19.81 | 19.84 | 19.38 | 19.59 | 19.59 | 174,300 |
04 dic 2023 | 19.81 | 20.11 | 19.67 | 19.81 | 19.81 | 219,200 |
01 dic 2023 | 19.21 | 19.94 | 19.08 | 19.76 | 19.76 | 272,400 |
*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. |