Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 20.75 | 20.85 | 20.75 | 20.85 | 20.85 | 35 |
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | - | - | - | - | - | - |
13 may 2024 | 20.75 | 20.75 | 20.60 | 20.60 | 20.60 | 41 |
10 may 2024 | 21.30 | 21.30 | 21.15 | 21.15 | 21.15 | 3 |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
07 may 2024 | - | - | - | - | - | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
26 abr 2024 | - | - | - | - | - | - |
25 abr 2024 | - | - | - | - | - | - |
24 abr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 2 |
23 abr 2024 | - | - | - | - | - | - |
22 abr 2024 | - | - | - | - | - | - |
19 abr 2024 | - | - | - | - | - | - |
18 abr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 62 |
17 abr 2024 | 19.40 | 19.46 | 19.40 | 19.46 | 19.46 | 271 |
16 abr 2024 | - | - | - | - | - | - |
15 abr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 166 |
12 abr 2024 | 19.92 | 19.92 | 19.82 | 19.82 | 19.82 | 172 |
11 abr 2024 | 19.90 | 19.92 | 19.90 | 19.90 | 19.90 | 200 |
10 abr 2024 | 19.82 | 19.90 | 19.82 | 19.86 | 19.86 | 10 |
09 abr 2024 | 19.90 | 19.94 | 19.90 | 19.90 | 19.90 | 165 |
08 abr 2024 | 19.86 | 19.86 | 19.84 | 19.86 | 19.86 | 42 |
05 abr 2024 | 19.64 | 19.64 | 19.38 | 19.64 | 19.64 | 239 |
04 abr 2024 | 19.58 | 19.58 | 19.36 | 19.36 | 19.36 | 529 |
03 abr 2024 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | 144 |
02 abr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 23 |
28 mar 2024 | 21.30 | 21.30 | 20.45 | 20.45 | 20.45 | 392 |
27 mar 2024 | 20.40 | 21.30 | 20.40 | 21.30 | 21.30 | 698 |
26 mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 219 |
25 mar 2024 | 19.80 | 19.80 | 19.24 | 19.60 | 19.60 | 628 |
22 mar 2024 | 20.60 | 20.65 | 20.45 | 20.45 | 20.45 | 718 |
21 mar 2024 | 20.70 | 21.05 | 20.70 | 21.05 | 21.05 | 215 |
20 mar 2024 | 22.30 | 22.30 | 21.60 | 21.78 | 21.78 | 272 |
19 mar 2024 | 22.80 | 23.00 | 22.45 | 23.00 | 23.00 | 191 |
18 mar 2024 | 23.45 | 23.47 | 23.30 | 23.47 | 23.47 | 374 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 23.21 | 23.25 | 23.21 | 23.25 | 23.25 | 62 |
13 mar 2024 | 23.07 | 23.10 | 23.07 | 23.10 | 23.10 | 82 |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 23.35 | 23.55 | 23.35 | 23.55 | 23.55 | 137 |
08 mar 2024 | 23.30 | 23.30 | 23.00 | 23.00 | 23.00 | 3 |
07 mar 2024 | 23.05 | 23.10 | 23.05 | 23.10 | 23.10 | 45 |
06 mar 2024 | 23.55 | 23.55 | 23.25 | 23.25 | 23.25 | 45 |
05 mar 2024 | 23.40 | 23.50 | 23.00 | 23.50 | 23.50 | 116 |
04 mar 2024 | 22.65 | 23.20 | 22.65 | 23.05 | 23.05 | 127 |
01 mar 2024 | 22.40 | 22.65 | 22.35 | 22.65 | 22.65 | 35 |
29 feb 2024 | 22.50 | 22.50 | 22.25 | 22.30 | 22.30 | 19 |
28 feb 2024 | 22.09 | 22.50 | 22.09 | 22.09 | 22.09 | 276 |
27 feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 74 |
26 feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 54 |
23 feb 2024 | 21.95 | 21.95 | 21.80 | 21.80 | 21.80 | 54 |
22 feb 2024 | 22.05 | 22.05 | 21.80 | 21.90 | 21.90 | 364 |
21 feb 2024 | 21.70 | 22.15 | 21.70 | 22.10 | 22.10 | 33 |
20 feb 2024 | 21.65 | 21.75 | 21.65 | 21.65 | 21.65 | 83 |
19 feb 2024 | 21.15 | 21.45 | 21.15 | 21.45 | 21.45 | 129 |
16 feb 2024 | 21.40 | 21.40 | 21.35 | 21.35 | 21.35 | 88 |
15 feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 99 |
14 feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 41 |
13 feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 32 |
12 feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 33 |
09 feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 27 |
08 feb 2024 | 20.85 | 20.85 | 20.40 | 20.55 | 20.55 | 26 |
07 feb 2024 | 20.10 | 21.25 | 20.10 | 20.15 | 20.15 | 67 |
06 feb 2024 | 19.72 | 19.82 | 19.70 | 19.70 | 19.70 | 40 |
05 feb 2024 | 20.35 | 20.35 | 20.00 | 20.20 | 20.20 | 136 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 47 |
31 ene 2024 | 19.82 | 19.90 | 19.82 | 19.90 | 19.90 | 35 |
30 ene 2024 | 19.72 | 19.84 | 19.72 | 19.84 | 19.84 | 42 |
29 ene 2024 | 19.78 | 19.90 | 19.74 | 19.74 | 19.74 | 89 |
26 ene 2024 | 19.54 | 19.56 | 19.54 | 19.56 | 19.56 | 35 |
25 ene 2024 | 19.50 | 19.52 | 19.50 | 19.52 | 19.52 | 56 |
24 ene 2024 | 19.76 | 19.76 | 19.74 | 19.76 | 19.76 | 132 |
23 ene 2024 | 19.56 | 19.56 | 19.30 | 19.30 | 19.30 | 47 |
22 ene 2024 | 18.96 | 19.08 | 18.93 | 19.00 | 19.00 | 124 |
19 ene 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 14 |
18 ene 2024 | 18.16 | 18.66 | 18.16 | 18.66 | 18.66 | 328 |
17 ene 2024 | 19.16 | 19.16 | 18.26 | 18.45 | 18.45 | 457 |
16 ene 2024 | - | - | - | - | - | - |
15 ene 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 21 |
12 ene 2024 | 19.00 | 19.00 | 18.78 | 18.94 | 18.94 | 208 |
11 ene 2024 | 19.20 | 19.21 | 19.20 | 19.21 | 19.21 | 19 |
10 ene 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 61 |
09 ene 2024 | 18.98 | 19.30 | 18.98 | 19.30 | 19.30 | 234 |
08 ene 2024 | 19.80 | 19.80 | 19.20 | 19.24 | 19.24 | 550 |
05 ene 2024 | 20.40 | 20.50 | 19.72 | 19.74 | 19.74 | 750 |
04 ene 2024 | 20.55 | 20.65 | 20.50 | 20.50 | 20.50 | 271 |
03 ene 2024 | 20.70 | 20.70 | 20.40 | 20.55 | 20.55 | 858 |
02 ene 2024 | 20.20 | 20.50 | 20.20 | 20.45 | 20.45 | 85 |
29 dic 2023 | 19.78 | 20.00 | 19.77 | 19.77 | 19.77 | 26 |
28 dic 2023 | 19.82 | 19.84 | 19.50 | 19.84 | 19.84 | 506 |
27 dic 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 23 |
22 dic 2023 | 19.70 | 19.86 | 19.62 | 19.62 | 19.62 | 197 |
21 dic 2023 | 19.44 | 19.90 | 19.44 | 19.90 | 19.90 | 638 |
*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. |