Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 23.77 | 23.94 | 23.72 | 23.92 | 23.92 | 2,833,100 |
16 may 2024 | 23.56 | 23.59 | 23.47 | 23.54 | 23.54 | 1,744,100 |
15 may 2024 | 23.43 | 23.66 | 23.28 | 23.63 | 23.63 | 3,974,100 |
14 may 2024 | 23.25 | 23.36 | 23.21 | 23.33 | 23.33 | 2,173,600 |
13 may 2024 | 23.23 | 23.24 | 23.09 | 23.14 | 23.14 | 2,002,900 |
10 may 2024 | 23.45 | 23.49 | 23.33 | 23.39 | 23.39 | 2,284,800 |
09 may 2024 | 22.94 | 23.21 | 22.94 | 23.20 | 23.20 | 3,080,400 |
08 may 2024 | 22.85 | 22.98 | 22.84 | 22.85 | 22.85 | 1,803,200 |
07 may 2024 | 22.95 | 22.99 | 22.87 | 22.91 | 22.91 | 2,093,100 |
06 may 2024 | 23.01 | 23.08 | 22.95 | 23.02 | 23.02 | 2,855,800 |
03 may 2024 | 22.78 | 22.80 | 22.55 | 22.78 | 22.78 | 3,442,600 |
02 may 2024 | 22.67 | 22.86 | 22.62 | 22.80 | 22.80 | 2,627,600 |
01 may 2024 | 22.76 | 23.04 | 22.73 | 22.86 | 22.86 | 3,694,200 |
30 abr 2024 | 22.82 | 22.90 | 22.66 | 22.68 | 22.68 | 3,751,200 |
29 abr 2024 | 23.11 | 23.23 | 23.02 | 23.12 | 23.12 | 3,341,700 |
26 abr 2024 | 23.19 | 23.21 | 23.05 | 23.17 | 23.17 | 2,899,000 |
25 abr 2024 | 22.94 | 23.21 | 22.93 | 23.10 | 23.10 | 3,116,500 |
24 abr 2024 | 22.97 | 23.14 | 22.93 | 22.96 | 22.96 | 3,350,200 |
23 abr 2024 | 22.89 | 23.08 | 22.87 | 23.00 | 23.00 | 3,427,800 |
22 abr 2024 | 23.14 | 23.20 | 23.01 | 23.06 | 23.06 | 3,709,600 |
19 abr 2024 | 23.59 | 23.78 | 23.54 | 23.64 | 23.64 | 3,776,000 |
18 abr 2024 | 23.67 | 23.69 | 23.46 | 23.57 | 23.57 | 3,881,300 |
17 abr 2024 | 23.65 | 23.72 | 23.37 | 23.49 | 23.49 | 5,193,000 |
16 abr 2024 | 23.55 | 23.74 | 23.40 | 23.66 | 23.66 | 4,066,600 |
15 abr 2024 | 23.31 | 23.64 | 23.01 | 23.63 | 23.63 | 5,667,300 |
12 abr 2024 | 23.73 | 24.07 | 23.11 | 23.19 | 23.19 | 5,015,800 |
11 abr 2024 | 23.19 | 23.51 | 23.09 | 23.49 | 23.49 | 3,035,800 |
10 abr 2024 | 23.03 | 23.29 | 22.96 | 23.06 | 23.06 | 5,683,600 |
09 abr 2024 | 23.30 | 23.40 | 23.15 | 23.28 | 23.28 | 4,797,700 |
08 abr 2024 | 23.09 | 23.19 | 22.95 | 23.15 | 23.15 | 3,099,400 |
05 abr 2024 | 22.73 | 23.07 | 22.70 | 23.00 | 23.00 | 3,101,700 |
04 abr 2024 | 22.68 | 22.82 | 22.57 | 22.63 | 22.63 | 4,225,700 |
03 abr 2024 | 22.52 | 22.76 | 22.49 | 22.75 | 22.75 | 3,687,900 |
02 abr 2024 | 22.35 | 22.57 | 22.28 | 22.55 | 22.55 | 5,542,600 |
01 abr 2024 | 22.32 | 22.32 | 22.06 | 22.22 | 22.22 | 2,791,300 |
28 mar 2024 | 21.87 | 22.03 | 21.80 | 21.99 | 21.99 | 2,897,400 |
27 mar 2024 | 21.64 | 21.73 | 21.64 | 21.71 | 21.71 | 2,403,500 |
26 mar 2024 | 21.68 | 21.68 | 21.50 | 21.56 | 21.56 | 2,615,300 |
25 mar 2024 | 21.52 | 21.59 | 21.49 | 21.50 | 21.50 | 2,324,500 |
22 mar 2024 | 21.53 | 21.59 | 21.36 | 21.43 | 21.43 | 2,505,200 |
21 mar 2024 | 21.80 | 21.80 | 21.45 | 21.60 | 21.60 | 3,734,300 |
20 mar 2024 | 21.29 | 21.67 | 21.29 | 21.61 | 21.61 | 3,271,900 |
19 mar 2024 | 21.34 | 21.37 | 21.27 | 21.36 | 21.36 | 2,176,300 |
18 mar 2024 | 21.35 | 21.40 | 21.33 | 21.39 | 21.39 | 1,540,600 |
15 mar 2024 | 21.38 | 21.45 | 21.34 | 21.35 | 21.35 | 1,852,700 |
14 mar 2024 | 21.43 | 21.43 | 21.31 | 21.42 | 21.42 | 2,853,000 |
13 mar 2024 | 21.44 | 21.58 | 21.42 | 21.49 | 21.49 | 3,057,800 |
12 mar 2024 | 21.44 | 21.45 | 21.29 | 21.36 | 21.36 | 2,245,700 |
11 mar 2024 | 21.57 | 21.64 | 21.55 | 21.60 | 21.60 | 2,444,700 |
08 mar 2024 | 21.48 | 21.73 | 21.44 | 21.56 | 21.56 | 2,631,900 |
07 mar 2024 | 21.34 | 21.40 | 21.27 | 21.37 | 21.37 | 2,752,600 |
06 mar 2024 | 21.18 | 21.31 | 21.11 | 21.26 | 21.26 | 2,182,700 |
05 mar 2024 | 21.11 | 21.18 | 21.02 | 21.08 | 21.08 | 2,796,700 |
04 mar 2024 | 20.77 | 20.99 | 20.73 | 20.96 | 20.96 | 2,422,600 |
01 mar 2024 | 20.34 | 20.68 | 20.23 | 20.63 | 20.63 | 1,672,400 |
29 feb 2024 | 20.27 | 20.30 | 20.23 | 20.24 | 20.24 | 1,577,300 |
28 feb 2024 | 20.14 | 20.15 | 20.10 | 20.14 | 20.14 | 1,003,900 |
27 feb 2024 | 20.16 | 20.17 | 20.08 | 20.10 | 20.10 | 940,600 |
26 feb 2024 | 20.08 | 20.14 | 20.05 | 20.12 | 20.12 | 1,732,800 |
23 feb 2024 | 20.05 | 20.22 | 20.04 | 20.16 | 20.16 | 1,620,900 |
22 feb 2024 | 20.06 | 20.06 | 20.00 | 20.05 | 20.05 | 2,060,600 |
21 feb 2024 | 20.09 | 20.10 | 20.01 | 20.05 | 20.05 | 1,683,000 |
20 feb 2024 | 20.09 | 20.10 | 20.03 | 20.05 | 20.05 | 1,716,200 |
16 feb 2024 | 19.78 | 19.96 | 19.76 | 19.92 | 19.92 | 3,564,400 |
15 feb 2024 | 19.84 | 19.89 | 19.78 | 19.85 | 19.85 | 1,744,900 |
14 feb 2024 | 19.70 | 19.76 | 19.64 | 19.70 | 19.70 | 3,664,000 |
13 feb 2024 | 19.82 | 19.82 | 19.70 | 19.73 | 19.73 | 2,403,200 |
12 feb 2024 | 19.96 | 20.02 | 19.92 | 20.00 | 20.00 | 1,417,200 |
09 feb 2024 | 20.06 | 20.08 | 20.00 | 20.05 | 20.05 | 1,122,800 |
08 feb 2024 | 20.09 | 20.16 | 20.08 | 20.13 | 20.13 | 1,445,900 |
07 feb 2024 | 20.15 | 20.24 | 20.13 | 20.15 | 20.15 | 1,445,000 |
06 feb 2024 | 20.09 | 20.19 | 20.07 | 20.16 | 20.16 | 1,937,300 |
05 feb 2024 | 19.98 | 20.08 | 19.95 | 20.05 | 20.05 | 2,747,100 |
02 feb 2024 | 20.11 | 20.19 | 20.08 | 20.16 | 20.16 | 2,897,000 |
01 feb 2024 | 20.28 | 20.46 | 20.21 | 20.35 | 20.35 | 3,558,700 |
31 ene 2024 | 20.24 | 20.36 | 20.11 | 20.15 | 20.15 | 2,043,600 |
30 ene 2024 | 20.27 | 20.29 | 20.10 | 20.17 | 20.17 | 1,624,900 |
29 ene 2024 | 20.14 | 20.15 | 20.01 | 20.13 | 20.13 | 1,533,700 |
26 ene 2024 | 20.02 | 20.02 | 19.96 | 19.99 | 19.99 | 1,407,600 |
25 ene 2024 | 20.02 | 20.05 | 19.93 | 20.01 | 20.01 | 1,990,700 |
24 ene 2024 | 20.13 | 20.13 | 19.92 | 19.93 | 19.93 | 2,987,600 |
23 ene 2024 | 20.04 | 20.11 | 20.02 | 20.08 | 20.08 | 2,131,200 |
22 ene 2024 | 20.00 | 20.07 | 19.97 | 20.01 | 20.01 | 3,069,400 |
19 ene 2024 | 20.13 | 20.13 | 20.04 | 20.09 | 20.09 | 2,129,500 |
18 ene 2024 | 19.92 | 20.03 | 19.92 | 20.03 | 20.03 | 1,630,800 |
17 ene 2024 | 20.03 | 20.03 | 19.82 | 19.87 | 19.87 | 3,328,600 |
16 ene 2024 | 20.22 | 20.22 | 20.05 | 20.09 | 20.09 | 2,549,300 |
12 ene 2024 | 20.37 | 20.42 | 20.22 | 20.28 | 20.28 | 2,559,500 |
11 ene 2024 | 20.10 | 20.15 | 19.94 | 20.08 | 20.08 | 3,556,100 |
10 ene 2024 | 20.11 | 20.14 | 20.01 | 20.04 | 20.04 | 2,325,200 |
09 ene 2024 | 20.17 | 20.17 | 20.07 | 20.08 | 20.08 | 2,333,800 |
08 ene 2024 | 20.01 | 20.18 | 20.00 | 20.08 | 20.08 | 1,854,600 |
05 ene 2024 | 20.28 | 20.44 | 20.20 | 20.24 | 20.24 | 3,090,700 |
04 ene 2024 | 20.21 | 20.28 | 20.17 | 20.24 | 20.24 | 1,076,900 |
03 ene 2024 | 20.18 | 20.29 | 20.11 | 20.22 | 20.22 | 2,110,100 |
02 ene 2024 | 20.45 | 20.51 | 20.36 | 20.39 | 20.39 | 1,361,500 |
29 dic 2023 | 20.42 | 20.49 | 20.40 | 20.43 | 20.43 | 1,690,000 |
28 dic 2023 | 20.16 | 20.62 | 20.16 | 20.47 | 20.47 | 1,487,500 |
27 dic 2023 | 20.54 | 20.64 | 20.48 | 20.59 | 20.59 | 1,609,900 |
26 dic 2023 | 20.41 | 20.49 | 20.35 | 20.48 | 20.48 | 1,113,300 |
*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. |