Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 20.51 | 21.98 | 20.51 | 21.38 | 21.38 | 11,881 |
16 may 2024 | 21.54 | 21.85 | 21.00 | 21.02 | 21.02 | 10,646 |
15 may 2024 | 22.89 | 22.89 | 21.11 | 21.49 | 21.49 | 22,606 |
14 may 2024 | 20.00 | 22.00 | 19.43 | 21.64 | 21.64 | 24,896 |
13 may 2024 | 20.70 | 20.70 | 19.60 | 20.22 | 20.22 | 79,719 |
10 may 2024 | 20.46 | 20.83 | 20.16 | 20.61 | 20.61 | 7,656 |
09 may 2024 | 21.60 | 22.10 | 20.46 | 20.89 | 20.89 | 14,308 |
08 may 2024 | 22.45 | 22.60 | 21.95 | 22.01 | 22.01 | 30,377 |
07 may 2024 | 22.90 | 22.90 | 21.81 | 22.22 | 22.22 | 31,725 |
06 may 2024 | 22.73 | 22.81 | 22.00 | 22.31 | 22.31 | 60,727 |
03 may 2024 | 22.77 | 23.10 | 22.43 | 22.63 | 22.63 | 11,152 |
02 may 2024 | 22.00 | 23.45 | 21.70 | 22.84 | 22.84 | 127,089 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 22.38 | 22.38 | 21.85 | 22.01 | 22.01 | 19,787 |
29 abr 2024 | 21.60 | 21.80 | 21.41 | 21.60 | 21.60 | 7,218 |
26 abr 2024 | 21.80 | 21.84 | 21.36 | 21.59 | 21.59 | 13,601 |
25 abr 2024 | 22.01 | 22.01 | 21.25 | 21.38 | 21.38 | 13,768 |
24 abr 2024 | 22.10 | 22.41 | 21.93 | 21.95 | 21.95 | 26,050 |
23 abr 2024 | 22.85 | 22.85 | 21.90 | 22.05 | 22.05 | 17,249 |
22 abr 2024 | 22.90 | 23.03 | 21.66 | 22.40 | 22.40 | 43,208 |
19 abr 2024 | 21.76 | 22.20 | 21.01 | 22.05 | 22.05 | 51,768 |
18 abr 2024 | 21.90 | 23.06 | 21.39 | 22.20 | 22.20 | 183,251 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 18.40 | 20.97 | 18.40 | 20.97 | 20.97 | 94,475 |
15 abr 2024 | 18.49 | 19.18 | 17.35 | 19.07 | 19.07 | 45,432 |
12 abr 2024 | 19.02 | 19.54 | 18.30 | 18.89 | 18.89 | 71,919 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 19.94 | 20.00 | 19.22 | 19.44 | 19.44 | 22,763 |
09 abr 2024 | 19.55 | 20.29 | 19.45 | 19.52 | 19.52 | 79,229 |
08 abr 2024 | 20.85 | 21.50 | 19.51 | 19.80 | 19.80 | 139,808 |
05 abr 2024 | 19.93 | 21.20 | 18.81 | 20.88 | 20.88 | 132,652 |
04 abr 2024 | 17.37 | 20.00 | 17.14 | 19.54 | 19.54 | 210,907 |
03 abr 2024 | 15.61 | 17.50 | 15.61 | 17.33 | 17.33 | 15,006 |
02 abr 2024 | 15.88 | 16.75 | 15.80 | 16.58 | 16.58 | 43,284 |
01 abr 2024 | 14.40 | 16.23 | 14.40 | 16.12 | 16.12 | 54,573 |
28 mar 2024 | 15.25 | 15.39 | 14.55 | 14.69 | 14.69 | 34,971 |
27 mar 2024 | 15.63 | 15.63 | 14.70 | 14.89 | 14.89 | 47,009 |
26 mar 2024 | 16.20 | 16.20 | 15.43 | 15.55 | 15.55 | 25,665 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 15.80 | 16.28 | 15.60 | 15.90 | 15.90 | 49,805 |
21 mar 2024 | 14.80 | 16.45 | 14.80 | 16.14 | 16.14 | 44,585 |
20 mar 2024 | 15.71 | 15.71 | 14.60 | 14.74 | 14.74 | 40,828 |
19 mar 2024 | 15.11 | 16.00 | 15.11 | 15.40 | 15.40 | 20,982 |
18 mar 2024 | 15.61 | 16.20 | 15.61 | 15.94 | 15.94 | 15,600 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 14.90 | 16.13 | 14.85 | 15.84 | 15.84 | 25,677 |
13 mar 2024 | 16.15 | 16.85 | 15.25 | 15.43 | 15.43 | 17,977 |
12 mar 2024 | 18.54 | 18.54 | 16.60 | 16.80 | 16.80 | 61,603 |
11 mar 2024 | 18.25 | 18.93 | 18.05 | 18.21 | 18.21 | 43,444 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 18.02 | 19.17 | 18.02 | 18.77 | 18.77 | 33,369 |
06 mar 2024 | 19.00 | 19.41 | 18.50 | 18.87 | 18.87 | 52,321 |
05 mar 2024 | 20.35 | 20.75 | 19.17 | 19.35 | 19.35 | 116,260 |
04 mar 2024 | 18.84 | 20.40 | 18.67 | 19.56 | 19.56 | 178,848 |
01 mar 2024 | 18.36 | 19.32 | 18.36 | 19.18 | 19.18 | 24,691 |
29 feb 2024 | 17.96 | 18.65 | 17.95 | 18.33 | 18.33 | 28,737 |
28 feb 2024 | 18.90 | 19.22 | 17.93 | 18.32 | 18.32 | 62,103 |
27 feb 2024 | 19.32 | 19.84 | 18.67 | 18.94 | 18.94 | 53,805 |
26 feb 2024 | 19.91 | 20.03 | 19.07 | 19.31 | 19.31 | 32,662 |
23 feb 2024 | 20.02 | 20.68 | 19.87 | 19.98 | 19.98 | 40,687 |
22 feb 2024 | 19.80 | 20.78 | 19.17 | 20.40 | 20.40 | 72,634 |
21 feb 2024 | 20.33 | 20.95 | 19.53 | 19.75 | 19.75 | 48,581 |
20 feb 2024 | 20.62 | 21.12 | 20.22 | 20.33 | 20.33 | 13,930 |
16 feb 2024 | 21.01 | 21.62 | 20.89 | 21.18 | 21.18 | 44,295 |
15 feb 2024 | 21.99 | 21.99 | 20.47 | 20.72 | 20.72 | 37,904 |
14 feb 2024 | 19.70 | 20.37 | 19.23 | 20.16 | 20.16 | 12,432 |
13 feb 2024 | 19.65 | 20.12 | 18.69 | 19.22 | 19.22 | 58,301 |
12 feb 2024 | 22.38 | 22.43 | 19.37 | 20.00 | 20.00 | 36,976 |
09 feb 2024 | 24.26 | 24.26 | 21.03 | 21.94 | 21.94 | 64,211 |
08 feb 2024 | 23.73 | 23.73 | 22.43 | 23.02 | 23.02 | 77,650 |
07 feb 2024 | 21.73 | 24.38 | 20.85 | 22.97 | 22.97 | 470,903 |
06 feb 2024 | 17.74 | 21.72 | 17.74 | 21.72 | 21.72 | 283,854 |
05 feb 2024 | 18.60 | 18.64 | 18.03 | 18.10 | 18.10 | 24,840 |
02 feb 2024 | 18.81 | 19.06 | 18.41 | 18.48 | 18.48 | 59,812 |
01 feb 2024 | 18.97 | 19.33 | 18.40 | 18.69 | 18.69 | 63,995 |
31 ene 2024 | 19.60 | 19.73 | 18.86 | 18.97 | 18.97 | 32,675 |
30 ene 2024 | 18.64 | 19.92 | 18.37 | 19.23 | 19.23 | 80,940 |
29 ene 2024 | 19.19 | 19.40 | 18.39 | 18.64 | 18.64 | 30,775 |
26 ene 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
25 ene 2024 | 17.80 | 18.92 | 17.80 | 18.53 | 18.53 | 60,627 |
24 ene 2024 | 18.55 | 18.55 | 17.74 | 17.98 | 17.98 | 25,166 |
23 ene 2024 | 19.85 | 19.85 | 17.91 | 18.19 | 18.19 | 7,254 |
22 ene 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
19 ene 2024 | 19.53 | 20.34 | 19.18 | 19.91 | 19.91 | 16,644 |
18 ene 2024 | 18.10 | 19.50 | 18.10 | 19.15 | 19.15 | 11,785 |
17 ene 2024 | 19.93 | 19.93 | 19.03 | 19.05 | 19.05 | 14,391 |
16 ene 2024 | 20.83 | 20.83 | 19.12 | 19.54 | 19.54 | 56,162 |
12 ene 2024 | 19.93 | 20.19 | 19.23 | 19.33 | 19.33 | 73,439 |
11 ene 2024 | 20.30 | 20.30 | 19.45 | 19.71 | 19.71 | 4,456 |
10 ene 2024 | 20.00 | 20.30 | 19.76 | 19.90 | 19.90 | 28,038 |
09 ene 2024 | 20.10 | 20.70 | 19.24 | 20.33 | 20.33 | 97,232 |
08 ene 2024 | 19.50 | 20.09 | 19.32 | 19.68 | 19.68 | 31,670 |
05 ene 2024 | 19.95 | 19.95 | 16.21 | 19.23 | 19.23 | 237,560 |
04 ene 2024 | 20.16 | 20.30 | 19.45 | 19.55 | 19.55 | 58,867 |
03 ene 2024 | 20.64 | 20.73 | 19.63 | 19.76 | 19.76 | 91,699 |
02 ene 2024 | 18.72 | 20.75 | 18.50 | 20.25 | 20.25 | 404,397 |
29 dic 2023 | 16.40 | 17.77 | 16.40 | 17.52 | 17.52 | 38,994 |
28 dic 2023 | 17.80 | 17.80 | 16.55 | 16.69 | 16.69 | 190,549 |
*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. |