Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 may 2024 | 17.95 | 18.28 | 17.52 | 17.72 | 17.72 | 1,039,460 |
29 may 2024 | 17.80 | 18.43 | 17.62 | 18.01 | 18.01 | 984,360 |
28 may 2024 | 18.38 | 18.49 | 17.60 | 17.80 | 17.80 | 1,157,600 |
27 may 2024 | 18.16 | 18.47 | 17.52 | 18.36 | 18.36 | 1,259,651 |
24 may 2024 | 17.95 | 18.06 | 17.51 | 17.65 | 17.65 | 898,600 |
23 may 2024 | 18.46 | 18.63 | 17.60 | 17.95 | 17.95 | 1,126,880 |
22 may 2024 | 18.33 | 18.88 | 18.31 | 18.46 | 18.46 | 978,365 |
21 may 2024 | 18.43 | 18.65 | 18.26 | 18.30 | 18.30 | 1,068,233 |
20 may 2024 | 19.05 | 19.06 | 18.14 | 18.25 | 18.25 | 1,170,330 |
17 may 2024 | 18.50 | 18.72 | 18.20 | 18.50 | 18.50 | 1,383,430 |
16 may 2024 | 18.47 | 18.99 | 18.31 | 18.56 | 18.56 | 1,406,990 |
15 may 2024 | 18.29 | 18.66 | 17.70 | 18.30 | 18.30 | 1,983,880 |
14 may 2024 | 17.12 | 20.00 | 17.12 | 18.34 | 18.34 | 2,881,996 |
13 may 2024 | 18.23 | 18.23 | 17.11 | 17.21 | 17.21 | 1,266,267 |
10 may 2024 | 18.66 | 18.76 | 17.86 | 17.93 | 17.93 | 1,577,246 |
09 may 2024 | 18.86 | 19.18 | 18.40 | 18.59 | 18.59 | 2,121,396 |
08 may 2024 | 18.77 | 19.65 | 18.21 | 19.25 | 19.25 | 2,849,130 |
07 may 2024 | 18.03 | 18.94 | 18.02 | 18.85 | 18.85 | 2,102,240 |
06 may 2024 | 17.65 | 18.07 | 17.31 | 17.97 | 17.97 | 1,962,050 |
30 abr 2024 | 17.03 | 17.62 | 16.79 | 17.24 | 17.24 | 1,718,500 |
29 abr 2024 | 16.55 | 17.05 | 16.31 | 16.99 | 16.99 | 1,740,799 |
26 abr 2024 | 16.61 | 16.76 | 15.49 | 16.25 | 16.25 | 2,287,384 |
25 abr 2024 | 15.73 | 18.25 | 15.72 | 16.81 | 16.81 | 3,270,770 |
24 abr 2024 | 15.80 | 16.40 | 15.35 | 15.72 | 15.72 | 1,861,101 |
23 abr 2024 | 13.71 | 15.04 | 13.71 | 14.84 | 14.84 | 1,073,317 |
22 abr 2024 | 14.07 | 14.07 | 13.13 | 13.74 | 13.74 | 753,352 |
19 abr 2024 | 14.24 | 14.31 | 13.60 | 14.07 | 14.07 | 693,280 |
18 abr 2024 | 14.64 | 14.64 | 14.01 | 14.24 | 14.24 | 969,934 |
17 abr 2024 | 12.93 | 15.07 | 12.93 | 14.64 | 14.64 | 1,481,404 |
16 abr 2024 | 14.49 | 14.57 | 12.68 | 12.68 | 12.68 | 1,276,577 |
15 abr 2024 | 15.95 | 16.11 | 14.48 | 14.78 | 14.78 | 1,625,422 |
12 abr 2024 | 16.04 | 16.65 | 15.45 | 16.15 | 16.15 | 694,000 |
11 abr 2024 | 16.39 | 16.82 | 16.04 | 16.38 | 16.38 | 608,683 |
10 abr 2024 | 17.24 | 17.27 | 16.22 | 16.49 | 16.49 | 752,980 |
09 abr 2024 | 16.73 | 17.28 | 16.55 | 17.23 | 17.23 | 1,034,520 |
08 abr 2024 | 18.09 | 18.17 | 16.57 | 16.75 | 16.75 | 858,500 |
03 abr 2024 | 18.10 | 18.18 | 17.47 | 17.90 | 17.90 | 799,200 |
02 abr 2024 | 17.95 | 18.30 | 17.90 | 18.08 | 18.08 | 831,068 |
01 abr 2024 | 17.56 | 17.98 | 17.40 | 17.97 | 17.97 | 795,520 |
29 mar 2024 | 17.10 | 17.50 | 17.00 | 17.40 | 17.40 | 472,810 |
28 mar 2024 | 16.49 | 17.33 | 16.46 | 17.11 | 17.11 | 1,004,800 |
27 mar 2024 | 17.07 | 17.65 | 16.42 | 16.49 | 16.49 | 775,630 |
26 mar 2024 | 17.11 | 17.35 | 16.68 | 17.11 | 17.11 | 1,005,270 |
25 mar 2024 | 17.81 | 17.81 | 16.92 | 16.98 | 16.98 | 923,981 |
22 mar 2024 | 18.50 | 18.50 | 17.50 | 17.70 | 17.70 | 922,954 |
21 mar 2024 | 18.70 | 18.70 | 17.78 | 18.13 | 18.13 | 870,803 |
20 mar 2024 | 17.71 | 18.20 | 17.71 | 18.19 | 18.19 | 712,232 |
19 mar 2024 | 18.24 | 18.80 | 17.66 | 17.71 | 17.71 | 1,008,270 |
18 mar 2024 | 17.34 | 18.57 | 17.29 | 18.36 | 18.36 | 1,590,589 |
15 mar 2024 | 17.01 | 17.36 | 16.82 | 17.29 | 17.29 | 892,659 |
14 mar 2024 | 16.98 | 17.26 | 16.77 | 16.98 | 16.98 | 537,710 |
13 mar 2024 | 17.14 | 17.31 | 16.81 | 17.06 | 17.06 | 686,470 |
12 mar 2024 | 16.91 | 17.23 | 16.73 | 17.10 | 17.10 | 769,970 |
11 mar 2024 | 16.40 | 16.73 | 16.15 | 16.73 | 16.73 | 538,300 |
08 mar 2024 | 16.45 | 16.47 | 15.89 | 16.25 | 16.25 | 530,515 |
07 mar 2024 | 16.44 | 16.76 | 16.03 | 16.18 | 16.18 | 612,050 |
06 mar 2024 | 15.82 | 16.40 | 15.70 | 16.29 | 16.29 | 719,730 |
05 mar 2024 | 16.33 | 16.44 | 15.79 | 15.83 | 15.83 | 846,270 |
04 mar 2024 | 16.64 | 16.99 | 15.75 | 16.36 | 16.36 | 1,120,931 |
01 mar 2024 | 16.57 | 16.98 | 16.26 | 16.64 | 16.64 | 743,290 |
29 feb 2024 | 15.33 | 16.42 | 15.23 | 16.35 | 16.35 | 1,211,033 |
28 feb 2024 | 17.40 | 18.17 | 15.65 | 15.65 | 15.65 | 2,346,914 |
27 feb 2024 | 17.30 | 17.42 | 16.78 | 17.40 | 17.40 | 810,400 |
26 feb 2024 | 16.59 | 17.38 | 16.19 | 16.96 | 16.96 | 1,385,900 |
23 feb 2024 | 15.61 | 16.59 | 15.61 | 16.26 | 16.26 | 993,150 |
22 feb 2024 | 14.95 | 15.80 | 14.80 | 15.61 | 15.61 | 1,065,300 |
21 feb 2024 | 14.10 | 15.45 | 13.74 | 14.95 | 14.95 | 1,162,187 |
20 feb 2024 | 13.70 | 14.14 | 13.30 | 14.08 | 14.08 | 973,580 |
19 feb 2024 | 12.95 | 13.93 | 12.90 | 13.63 | 13.63 | 1,370,162 |
08 feb 2024 | 11.30 | 12.92 | 10.16 | 12.83 | 12.83 | 1,760,785 |
07 feb 2024 | 12.79 | 12.79 | 11.03 | 11.41 | 11.41 | 2,598,202 |
06 feb 2024 | 13.05 | 13.66 | 11.11 | 12.85 | 12.85 | 2,364,598 |
05 feb 2024 | 16.36 | 16.37 | 13.09 | 13.11 | 13.11 | 2,326,168 |
02 feb 2024 | 18.71 | 18.71 | 15.51 | 16.36 | 16.36 | 1,426,643 |
01 feb 2024 | 18.22 | 19.58 | 17.24 | 17.74 | 17.74 | 972,591 |
31 ene 2024 | 19.74 | 19.74 | 18.06 | 18.22 | 18.22 | 936,974 |
30 ene 2024 | 20.75 | 20.81 | 19.71 | 19.74 | 19.74 | 634,511 |
29 ene 2024 | 21.78 | 22.34 | 20.58 | 20.83 | 20.83 | 783,020 |
26 ene 2024 | 22.40 | 22.40 | 21.66 | 21.78 | 21.78 | 690,753 |
25 ene 2024 | 20.48 | 21.82 | 20.47 | 21.77 | 21.77 | 633,830 |
24 ene 2024 | 20.51 | 20.90 | 19.70 | 20.51 | 20.51 | 980,642 |
23 ene 2024 | 20.66 | 20.90 | 19.86 | 20.43 | 20.43 | 1,431,890 |
22 ene 2024 | 22.88 | 23.30 | 20.63 | 20.83 | 20.83 | 1,110,871 |
19 ene 2024 | 23.39 | 23.86 | 22.84 | 22.88 | 22.88 | 526,599 |
18 ene 2024 | 24.03 | 24.30 | 22.59 | 23.37 | 23.37 | 1,069,460 |
17 ene 2024 | 24.22 | 24.75 | 24.02 | 24.07 | 24.07 | 580,350 |
16 ene 2024 | 24.54 | 24.89 | 24.17 | 24.46 | 24.46 | 457,260 |
15 ene 2024 | 24.53 | 24.78 | 24.35 | 24.53 | 24.53 | 420,873 |
12 ene 2024 | 24.34 | 24.98 | 24.34 | 24.53 | 24.53 | 482,300 |
11 ene 2024 | 24.55 | 24.85 | 24.35 | 24.57 | 24.57 | 497,160 |
10 ene 2024 | 24.96 | 25.00 | 24.29 | 24.65 | 24.65 | 719,521 |
09 ene 2024 | 24.48 | 24.87 | 24.39 | 24.70 | 24.70 | 611,906 |
08 ene 2024 | 24.51 | 25.09 | 24.36 | 24.38 | 24.38 | 467,630 |
05 ene 2024 | 25.01 | 25.35 | 24.56 | 24.75 | 24.75 | 601,116 |
04 ene 2024 | 24.83 | 25.13 | 24.83 | 25.01 | 25.01 | 424,584 |
03 ene 2024 | 24.85 | 25.08 | 24.70 | 24.99 | 24.99 | 616,851 |
02 ene 2024 | 24.79 | 25.20 | 24.76 | 25.08 | 25.08 | 1,122,601 |
29 dic 2023 | 24.27 | 24.77 | 24.09 | 24.77 | 24.77 | 721,021 |
28 dic 2023 | 23.38 | 24.29 | 23.21 | 24.20 | 24.20 | 634,450 |
27 dic 2023 | 23.25 | 23.66 | 22.97 | 23.43 | 23.43 | 485,600 |
*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. |