Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 17.71 | 18.10 | 17.67 | 17.86 | 17.86 | 97,584,598 |
17 may 2024 | 17.42 | 17.70 | 17.38 | 17.70 | 17.70 | 87,539,361 |
16 may 2024 | 17.04 | 17.45 | 17.02 | 17.38 | 17.38 | 92,874,833 |
15 may 2024 | 17.12 | 17.19 | 16.94 | 17.01 | 17.01 | 45,271,053 |
14 may 2024 | 17.19 | 17.24 | 17.05 | 17.12 | 17.12 | 43,437,599 |
13 may 2024 | 17.05 | 17.20 | 16.92 | 17.16 | 17.16 | 50,202,194 |
10 may 2024 | 16.87 | 17.12 | 16.86 | 17.07 | 17.07 | 72,772,263 |
09 may 2024 | 16.75 | 16.94 | 16.75 | 16.86 | 16.86 | 40,344,674 |
08 may 2024 | 16.77 | 16.91 | 16.72 | 16.78 | 16.78 | 44,144,319 |
07 may 2024 | 16.83 | 16.86 | 16.61 | 16.82 | 16.82 | 60,667,972 |
06 may 2024 | 17.00 | 17.08 | 16.81 | 16.82 | 16.82 | 80,591,839 |
30 abr 2024 | 16.74 | 16.90 | 16.68 | 16.85 | 16.85 | 77,094,529 |
29 abr 2024 | 16.43 | 16.85 | 16.39 | 16.74 | 16.74 | 110,108,449 |
26 abr 2024 | 16.17 | 16.48 | 16.17 | 16.43 | 16.43 | 126,849,508 |
25 abr 2024 | 15.90 | 16.17 | 15.87 | 16.17 | 16.17 | 54,800,467 |
24 abr 2024 | 16.06 | 16.06 | 15.88 | 15.91 | 15.91 | 42,414,530 |
23 abr 2024 | 16.19 | 16.23 | 15.98 | 16.00 | 16.00 | 54,571,146 |
22 abr 2024 | 16.23 | 16.43 | 16.07 | 16.13 | 16.13 | 54,080,994 |
19 abr 2024 | 16.25 | 16.39 | 16.16 | 16.18 | 16.18 | 52,572,297 |
18 abr 2024 | 16.13 | 16.50 | 16.11 | 16.30 | 16.30 | 89,205,299 |
17 abr 2024 | 15.91 | 16.20 | 15.74 | 16.18 | 16.18 | 90,993,603 |
16 abr 2024 | 15.71 | 16.03 | 15.71 | 15.93 | 15.93 | 92,468,184 |
15 abr 2024 | 15.50 | 15.81 | 15.49 | 15.77 | 15.77 | 71,011,418 |
12 abr 2024 | 15.61 | 15.74 | 15.47 | 15.49 | 15.49 | 61,581,523 |
11 abr 2024 | 15.66 | 15.71 | 15.52 | 15.65 | 15.65 | 48,658,125 |
10 abr 2024 | 15.47 | 15.86 | 15.47 | 15.72 | 15.72 | 92,392,314 |
09 abr 2024 | 15.48 | 15.60 | 15.45 | 15.46 | 15.46 | 54,899,509 |
08 abr 2024 | 15.38 | 15.53 | 15.31 | 15.48 | 15.48 | 67,248,577 |
03 abr 2024 | 15.54 | 15.56 | 15.35 | 15.41 | 15.41 | 84,029,126 |
02 abr 2024 | 15.82 | 15.89 | 15.52 | 15.59 | 15.59 | 115,895,736 |
01 abr 2024 | 15.80 | 16.08 | 15.77 | 15.83 | 15.83 | 92,634,216 |
29 mar 2024 | 15.72 | 15.93 | 15.54 | 15.78 | 15.78 | 74,129,845 |
28 mar 2024 | 16.55 | 16.57 | 16.22 | 16.25 | 16.25 | 83,313,962 |
27 mar 2024 | 16.48 | 16.69 | 16.44 | 16.59 | 16.59 | 55,953,010 |
26 mar 2024 | 16.33 | 16.48 | 16.33 | 16.46 | 16.46 | 49,830,221 |
25 mar 2024 | 16.25 | 16.38 | 16.21 | 16.29 | 16.29 | 36,307,260 |
22 mar 2024 | 16.32 | 16.36 | 16.15 | 16.27 | 16.27 | 40,452,348 |
21 mar 2024 | 16.26 | 16.43 | 16.24 | 16.33 | 16.33 | 36,047,562 |
20 mar 2024 | 16.18 | 16.30 | 16.13 | 16.28 | 16.28 | 29,498,542 |
19 mar 2024 | 16.35 | 16.37 | 16.18 | 16.19 | 16.19 | 40,902,730 |
18 mar 2024 | 16.34 | 16.44 | 16.33 | 16.37 | 16.37 | 30,356,993 |
15 mar 2024 | 16.33 | 16.47 | 16.28 | 16.39 | 16.39 | 46,085,482 |
14 mar 2024 | 16.28 | 16.38 | 16.28 | 16.29 | 16.29 | 30,954,311 |
13 mar 2024 | 16.48 | 16.52 | 16.25 | 16.31 | 16.31 | 53,270,685 |
12 mar 2024 | 16.48 | 16.61 | 16.44 | 16.49 | 16.49 | 55,479,480 |
11 mar 2024 | 16.47 | 16.54 | 16.39 | 16.50 | 16.50 | 41,769,503 |
08 mar 2024 | 16.49 | 16.57 | 16.43 | 16.48 | 16.48 | 34,451,811 |
07 mar 2024 | 16.50 | 16.63 | 16.46 | 16.51 | 16.51 | 41,912,222 |
06 mar 2024 | 16.61 | 16.70 | 16.50 | 16.50 | 16.50 | 47,136,714 |
05 mar 2024 | 16.36 | 16.67 | 16.32 | 16.61 | 16.61 | 70,684,630 |
04 mar 2024 | 16.52 | 16.55 | 16.38 | 16.41 | 16.41 | 54,673,243 |
01 mar 2024 | 16.62 | 16.65 | 16.52 | 16.58 | 16.58 | 48,660,308 |
29 feb 2024 | 16.48 | 16.70 | 16.46 | 16.65 | 16.65 | 66,021,105 |
28 feb 2024 | 16.55 | 16.66 | 16.36 | 16.53 | 16.53 | 74,848,172 |
27 feb 2024 | 16.41 | 16.64 | 16.39 | 16.55 | 16.55 | 46,945,127 |
26 feb 2024 | 16.84 | 16.84 | 16.42 | 16.48 | 16.48 | 83,038,757 |
23 feb 2024 | 16.79 | 16.99 | 16.78 | 16.86 | 16.86 | 60,950,141 |
22 feb 2024 | 16.65 | 16.88 | 16.60 | 16.80 | 16.80 | 71,238,450 |
21 feb 2024 | 16.20 | 16.86 | 16.13 | 16.67 | 16.67 | 131,680,981 |
20 feb 2024 | 16.16 | 16.24 | 16.10 | 16.20 | 16.20 | 61,476,964 |
19 feb 2024 | 16.09 | 16.19 | 16.00 | 16.18 | 16.18 | 69,032,036 |
08 feb 2024 | 15.91 | 16.05 | 15.82 | 16.05 | 16.05 | 88,950,645 |
07 feb 2024 | 15.97 | 15.98 | 15.64 | 15.97 | 15.97 | 131,455,089 |
06 feb 2024 | 15.84 | 15.92 | 15.75 | 15.92 | 15.92 | 99,272,051 |
05 feb 2024 | 15.71 | 15.90 | 15.58 | 15.84 | 15.84 | 113,610,920 |
02 feb 2024 | 15.75 | 15.79 | 15.35 | 15.71 | 15.71 | 87,771,386 |
01 feb 2024 | 15.68 | 15.77 | 15.55 | 15.71 | 15.71 | 67,415,823 |
31 ene 2024 | 15.62 | 15.79 | 15.58 | 15.73 | 15.73 | 69,474,801 |
30 ene 2024 | 15.67 | 15.85 | 15.61 | 15.65 | 15.65 | 69,753,737 |
29 ene 2024 | 15.66 | 15.85 | 15.60 | 15.72 | 15.72 | 73,711,099 |
26 ene 2024 | 15.47 | 15.66 | 15.44 | 15.64 | 15.64 | 91,323,924 |
25 ene 2024 | 15.35 | 15.48 | 15.30 | 15.47 | 15.47 | 68,883,248 |
24 ene 2024 | 15.20 | 15.33 | 15.08 | 15.30 | 15.30 | 61,540,810 |
23 ene 2024 | 15.11 | 15.20 | 15.00 | 15.10 | 15.10 | 61,264,696 |
22 ene 2024 | 15.14 | 15.40 | 15.02 | 15.20 | 15.20 | 121,534,183 |
19 ene 2024 | 15.01 | 15.17 | 14.94 | 15.15 | 15.15 | 73,323,536 |
18 ene 2024 | 14.78 | 15.15 | 14.55 | 15.09 | 15.09 | 110,188,953 |
17 ene 2024 | 14.90 | 15.05 | 14.81 | 14.81 | 14.81 | 87,169,331 |
16 ene 2024 | 14.71 | 14.94 | 14.70 | 14.93 | 14.93 | 70,489,355 |
15 ene 2024 | 14.64 | 14.81 | 14.64 | 14.73 | 14.73 | 35,798,616 |
12 ene 2024 | 14.61 | 14.77 | 14.60 | 14.69 | 14.69 | 34,530,547 |
11 ene 2024 | 14.60 | 14.73 | 14.52 | 14.66 | 14.66 | 41,408,950 |
10 ene 2024 | 14.66 | 14.70 | 14.61 | 14.61 | 14.61 | 32,700,724 |
09 ene 2024 | 14.69 | 14.71 | 14.59 | 14.68 | 14.68 | 48,387,580 |
08 ene 2024 | 14.73 | 14.90 | 14.63 | 14.70 | 14.70 | 70,545,219 |
05 ene 2024 | 14.58 | 14.98 | 14.55 | 14.81 | 14.81 | 103,339,237 |
04 ene 2024 | 14.66 | 14.71 | 14.51 | 14.62 | 14.62 | 63,123,105 |
03 ene 2024 | 14.75 | 14.76 | 14.60 | 14.68 | 14.68 | 76,538,528 |
02 ene 2024 | 14.92 | 14.94 | 14.77 | 14.83 | 14.83 | 103,228,789 |
29 dic 2023 | 14.73 | 16.21 | 14.71 | 16.21 | 16.21 | 50,335,187 |
28 dic 2023 | 14.52 | 14.75 | 14.48 | 14.74 | 14.74 | 49,900,548 |
27 dic 2023 | 14.56 | 14.58 | 14.38 | 14.52 | 14.52 | 35,006,825 |
26 dic 2023 | 14.62 | 14.64 | 14.51 | 14.56 | 14.56 | 20,460,721 |
25 dic 2023 | 14.60 | 14.65 | 14.56 | 14.61 | 14.61 | 24,810,150 |
22 dic 2023 | 14.51 | 14.65 | 14.40 | 14.62 | 14.62 | 46,937,012 |
21 dic 2023 | 14.30 | 14.52 | 14.23 | 14.48 | 14.48 | 43,500,160 |
20 dic 2023 | 14.41 | 14.50 | 14.32 | 14.33 | 14.33 | 34,085,076 |
19 dic 2023 | 14.33 | 14.42 | 14.28 | 14.40 | 14.40 | 26,319,416 |
18 dic 2023 | 14.29 | 14.40 | 14.16 | 14.36 | 14.36 | 29,304,787 |
15 dic 2023 | 14.39 | 14.49 | 14.28 | 14.31 | 14.31 | 36,636,585 |
*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. |