Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 23.28 | 23.75 | 22.88 | 23.33 | 23.33 | 719,700 |
16 may 2024 | 23.19 | 23.47 | 23.15 | 23.23 | 23.23 | 616,100 |
15 may 2024 | 23.36 | 23.48 | 22.84 | 23.24 | 23.24 | 696,388 |
14 may 2024 | 23.00 | 23.58 | 23.00 | 23.41 | 23.41 | 879,100 |
13 may 2024 | 22.90 | 23.15 | 22.61 | 22.89 | 22.89 | 587,700 |
10 may 2024 | 23.19 | 23.46 | 22.95 | 23.12 | 23.12 | 869,800 |
09 may 2024 | 23.25 | 23.68 | 23.00 | 23.10 | 23.10 | 1,123,193 |
08 may 2024 | 23.35 | 23.80 | 23.10 | 23.31 | 23.31 | 940,798 |
07 may 2024 | 23.00 | 23.74 | 23.00 | 23.46 | 23.46 | 1,080,793 |
06 may 2024 | 22.78 | 23.15 | 22.52 | 23.03 | 23.03 | 944,600 |
30 abr 2024 | 22.67 | 22.86 | 22.35 | 22.48 | 22.48 | 763,393 |
29 abr 2024 | 22.34 | 22.66 | 22.25 | 22.58 | 22.58 | 947,500 |
26 abr 2024 | 22.03 | 22.40 | 21.75 | 22.36 | 22.36 | 802,900 |
25 abr 2024 | 21.48 | 22.50 | 21.40 | 22.22 | 22.22 | 1,016,277 |
24 abr 2024 | 21.30 | 21.74 | 20.97 | 21.62 | 21.62 | 878,223 |
23 abr 2024 | 20.89 | 21.28 | 20.70 | 21.20 | 21.20 | 693,300 |
22 abr 2024 | 20.05 | 21.31 | 20.05 | 20.98 | 20.98 | 832,867 |
19 abr 2024 | 20.78 | 21.00 | 20.47 | 20.70 | 20.70 | 1,005,262 |
18 abr 2024 | 20.63 | 22.42 | 20.62 | 21.17 | 21.17 | 1,515,958 |
17 abr 2024 | 20.03 | 21.25 | 20.03 | 20.57 | 20.57 | 1,842,839 |
16 abr 2024 | 21.43 | 21.43 | 19.70 | 19.87 | 19.87 | 2,069,539 |
15 abr 2024 | 22.48 | 22.59 | 20.88 | 21.27 | 21.27 | 2,355,560 |
12 abr 2024 | 22.44 | 22.89 | 22.20 | 22.40 | 22.40 | 1,222,500 |
11 abr 2024 | 22.44 | 22.69 | 21.81 | 22.48 | 22.48 | 1,611,500 |
10 abr 2024 | 22.10 | 24.20 | 21.80 | 22.66 | 22.66 | 2,818,767 |
09 abr 2024 | 21.20 | 22.20 | 21.20 | 22.09 | 22.09 | 1,276,593 |
08 abr 2024 | 21.85 | 21.96 | 21.19 | 21.32 | 21.32 | 1,294,962 |
03 abr 2024 | 21.80 | 22.17 | 21.50 | 21.83 | 21.83 | 1,324,700 |
02 abr 2024 | 21.44 | 22.16 | 21.04 | 21.88 | 21.88 | 2,117,675 |
01 abr 2024 | 21.35 | 21.54 | 20.80 | 21.34 | 21.34 | 1,791,639 |
29 mar 2024 | 20.62 | 20.82 | 20.30 | 20.87 | 20.87 | 459,900 |
28 mar 2024 | 20.09 | 20.70 | 20.03 | 20.47 | 20.47 | 851,400 |
27 mar 2024 | 20.66 | 20.93 | 20.14 | 20.35 | 20.35 | 808,500 |
26 mar 2024 | 20.36 | 20.67 | 20.08 | 20.63 | 20.63 | 664,729 |
25 mar 2024 | 20.92 | 21.00 | 20.21 | 20.36 | 20.36 | 843,629 |
22 mar 2024 | 21.56 | 21.65 | 20.70 | 20.92 | 20.92 | 1,405,600 |
21 mar 2024 | 21.44 | 21.81 | 20.97 | 21.56 | 21.56 | 891,600 |
20 mar 2024 | 21.20 | 21.40 | 20.90 | 21.33 | 21.33 | 677,700 |
19 mar 2024 | 20.77 | 21.30 | 20.58 | 21.07 | 21.07 | 911,700 |
18 mar 2024 | 20.40 | 20.80 | 20.19 | 20.78 | 20.78 | 879,098 |
15 mar 2024 | 20.04 | 20.45 | 19.89 | 20.43 | 20.43 | 972,098 |
14 mar 2024 | 20.05 | 20.45 | 19.76 | 20.02 | 20.02 | 724,000 |
13 mar 2024 | 20.40 | 20.45 | 20.00 | 20.23 | 20.23 | 978,000 |
12 mar 2024 | 20.00 | 20.40 | 19.85 | 20.29 | 20.29 | 1,506,400 |
11 mar 2024 | 18.75 | 19.95 | 18.69 | 19.94 | 19.94 | 1,438,578 |
08 mar 2024 | 18.90 | 19.13 | 18.42 | 18.72 | 18.72 | 780,939 |
07 mar 2024 | 19.05 | 19.33 | 18.60 | 18.90 | 18.90 | 814,539 |
06 mar 2024 | 18.82 | 19.08 | 18.50 | 18.98 | 18.98 | 643,300 |
05 mar 2024 | 19.24 | 19.31 | 18.64 | 18.81 | 18.81 | 794,800 |
04 mar 2024 | 19.49 | 19.84 | 18.81 | 19.32 | 19.32 | 954,439 |
01 mar 2024 | 19.85 | 19.95 | 19.25 | 19.54 | 19.54 | 891,600 |
29 feb 2024 | 18.77 | 19.83 | 18.62 | 19.65 | 19.65 | 1,219,082 |
28 feb 2024 | 20.57 | 21.11 | 19.22 | 19.22 | 19.22 | 1,957,000 |
27 feb 2024 | 20.10 | 20.49 | 19.70 | 20.39 | 20.39 | 1,486,239 |
26 feb 2024 | 20.26 | 20.60 | 19.86 | 20.15 | 20.15 | 2,392,919 |
23 feb 2024 | 20.50 | 20.50 | 19.89 | 20.27 | 20.27 | 2,368,939 |
22 feb 2024 | 20.34 | 21.87 | 19.32 | 20.81 | 20.81 | 2,371,996 |
21 feb 2024 | 18.16 | 20.21 | 18.00 | 20.21 | 20.21 | 1,427,270 |
20 feb 2024 | 18.00 | 18.55 | 17.11 | 18.37 | 18.37 | 1,724,559 |
19 feb 2024 | 17.29 | 18.62 | 16.94 | 17.98 | 17.98 | 2,959,919 |
08 feb 2024 | 15.08 | 16.93 | 14.43 | 16.93 | 16.93 | 2,943,940 |
07 feb 2024 | 16.01 | 16.01 | 14.17 | 15.39 | 15.39 | 3,147,900 |
06 feb 2024 | 15.27 | 16.72 | 15.19 | 15.74 | 15.74 | 3,518,135 |
05 feb 2024 | 18.49 | 18.49 | 16.88 | 16.88 | 16.88 | 1,167,500 |
02 feb 2024 | 19.76 | 20.47 | 18.04 | 18.75 | 18.75 | 1,980,800 |
01 feb 2024 | 20.29 | 20.49 | 19.20 | 19.76 | 19.76 | 1,677,000 |
31 ene 2024 | 21.52 | 21.97 | 20.20 | 20.39 | 20.39 | 1,213,400 |
30 ene 2024 | 22.19 | 22.47 | 21.51 | 21.59 | 21.59 | 892,700 |
29 ene 2024 | 23.32 | 23.78 | 22.47 | 22.58 | 22.58 | 845,900 |
26 ene 2024 | 23.40 | 23.68 | 23.11 | 23.30 | 23.30 | 1,002,744 |
25 ene 2024 | 22.24 | 23.28 | 21.95 | 23.20 | 23.20 | 1,246,741 |
24 ene 2024 | 22.05 | 22.50 | 21.42 | 22.13 | 22.13 | 1,269,141 |
23 ene 2024 | 22.49 | 22.78 | 21.63 | 21.98 | 21.98 | 1,457,300 |
22 ene 2024 | 24.76 | 24.77 | 22.50 | 22.79 | 22.79 | 1,250,753 |
19 ene 2024 | 24.65 | 25.02 | 24.21 | 24.66 | 24.66 | 583,414 |
18 ene 2024 | 25.40 | 25.40 | 24.34 | 24.90 | 24.90 | 878,300 |
17 ene 2024 | 26.28 | 26.28 | 25.46 | 25.46 | 25.46 | 566,702 |
16 ene 2024 | 26.05 | 26.41 | 25.78 | 26.06 | 26.06 | 695,700 |
15 ene 2024 | 26.10 | 26.54 | 25.99 | 26.16 | 26.16 | 681,000 |
12 ene 2024 | 26.16 | 26.80 | 26.16 | 26.33 | 26.33 | 639,000 |
11 ene 2024 | 26.05 | 26.40 | 26.05 | 26.31 | 26.31 | 481,700 |
10 ene 2024 | 25.72 | 26.40 | 25.69 | 26.24 | 26.24 | 772,800 |
09 ene 2024 | 25.85 | 26.24 | 25.72 | 26.03 | 26.03 | 635,200 |
08 ene 2024 | 26.36 | 26.37 | 25.70 | 25.85 | 25.85 | 753,046 |
05 ene 2024 | 26.51 | 26.82 | 26.03 | 26.03 | 26.03 | 666,700 |
04 ene 2024 | 26.55 | 26.78 | 26.40 | 26.51 | 26.51 | 677,039 |
03 ene 2024 | 26.64 | 26.79 | 26.31 | 26.52 | 26.52 | 599,900 |
02 ene 2024 | 26.63 | 26.89 | 26.25 | 26.78 | 26.78 | 1,250,800 |
29 dic 2023 | 26.54 | 26.68 | 26.28 | 26.58 | 26.58 | 945,843 |
28 dic 2023 | 25.85 | 26.71 | 25.73 | 26.45 | 26.45 | 1,065,300 |
27 dic 2023 | 25.66 | 26.02 | 25.45 | 25.85 | 25.85 | 996,300 |
26 dic 2023 | 25.92 | 26.14 | 25.40 | 25.45 | 25.45 | 910,400 |
25 dic 2023 | 26.49 | 26.50 | 25.82 | 25.99 | 25.99 | 1,335,200 |
22 dic 2023 | 26.71 | 26.71 | 26.12 | 26.36 | 26.36 | 821,900 |
21 dic 2023 | 26.32 | 26.74 | 25.98 | 26.66 | 26.66 | 763,500 |
20 dic 2023 | 26.41 | 26.85 | 26.30 | 26.31 | 26.31 | 657,500 |
19 dic 2023 | 26.82 | 27.10 | 26.33 | 26.65 | 26.65 | 682,500 |
18 dic 2023 | 26.85 | 27.18 | 26.56 | 26.65 | 26.65 | 1,029,014 |
15 dic 2023 | 26.94 | 27.34 | 26.81 | 26.85 | 26.85 | 645,400 |
14 dic 2023 | 26.91 | 27.29 | 26.81 | 26.85 | 26.85 | 750,243 |
*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. |