Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 26.10 | 26.72 | 26.10 | 26.70 | 26.70 | 6,695 |
30 abr 2024 | 25.58 | 26.35 | 25.26 | 25.82 | 25.82 | 21,400 |
29 abr 2024 | 24.15 | 26.05 | 24.14 | 25.58 | 25.58 | 19,600 |
26 abr 2024 | 26.20 | 26.20 | 24.22 | 24.22 | 24.22 | 21,600 |
25 abr 2024 | 26.87 | 27.00 | 25.63 | 26.12 | 26.12 | 20,100 |
24 abr 2024 | 25.18 | 27.68 | 24.57 | 26.87 | 26.87 | 21,100 |
23 abr 2024 | 23.84 | 25.18 | 23.38 | 25.18 | 25.18 | 9,100 |
22 abr 2024 | 22.83 | 24.54 | 22.83 | 24.54 | 24.54 | 8,500 |
19 abr 2024 | 21.52 | 23.85 | 21.52 | 23.22 | 23.22 | 19,000 |
18 abr 2024 | 20.57 | 21.91 | 20.56 | 21.91 | 21.91 | 2,800 |
17 abr 2024 | 22.70 | 23.36 | 22.27 | 22.38 | 22.38 | 12,600 |
16 abr 2024 | 22.85 | 23.65 | 22.32 | 22.82 | 22.82 | 14,900 |
15 abr 2024 | 23.75 | 24.34 | 22.03 | 22.68 | 22.68 | 17,100 |
12 abr 2024 | 24.30 | 26.55 | 23.40 | 23.78 | 23.78 | 11,300 |
11 abr 2024 | 22.78 | 25.25 | 22.78 | 24.46 | 24.46 | 12,300 |
10 abr 2024 | 20.90 | 23.21 | 20.90 | 23.12 | 23.12 | 20,400 |
09 abr 2024 | 21.25 | 21.69 | 20.22 | 21.25 | 21.25 | 17,000 |
08 abr 2024 | 22.10 | 22.30 | 21.07 | 21.15 | 21.15 | 23,100 |
05 abr 2024 | 20.63 | 22.29 | 20.63 | 22.12 | 22.12 | 10,200 |
04 abr 2024 | 21.02 | 21.57 | 20.53 | 20.53 | 20.53 | 7,300 |
03 abr 2024 | 22.03 | 22.38 | 21.13 | 21.13 | 21.13 | 6,900 |
02 abr 2024 | 20.75 | 22.09 | 20.30 | 22.08 | 22.08 | 17,100 |
01 abr 2024 | 22.17 | 23.32 | 21.03 | 21.03 | 21.03 | 21,100 |
28 mar 2024 | 21.02 | 22.23 | 21.02 | 22.20 | 22.20 | 5,500 |
27 mar 2024 | 22.56 | 22.71 | 20.51 | 21.01 | 21.01 | 9,500 |
26 mar 2024 | 20.90 | 22.35 | 19.92 | 22.32 | 22.32 | 17,600 |
25 mar 2024 | 19.82 | 22.00 | 19.82 | 20.86 | 20.86 | 13,400 |
22 mar 2024 | 23.05 | 23.05 | 20.13 | 20.13 | 20.13 | 28,500 |
21 mar 2024 | 21.22 | 22.80 | 21.22 | 22.80 | 22.80 | 4,800 |
20 mar 2024 | 19.50 | 21.48 | 18.86 | 21.48 | 21.48 | 18,900 |
19 mar 2024 | 18.75 | 19.50 | 18.72 | 19.32 | 19.32 | 24,800 |
18 mar 2024 | 18.65 | 19.32 | 18.65 | 18.78 | 18.78 | 7,000 |
15 mar 2024 | 18.44 | 19.21 | 18.22 | 19.21 | 19.21 | 7,800 |
14 mar 2024 | 18.85 | 19.36 | 18.55 | 18.55 | 18.55 | 5,300 |
13 mar 2024 | 18.42 | 19.46 | 17.54 | 18.83 | 18.83 | 16,600 |
12 mar 2024 | 17.90 | 18.80 | 17.40 | 18.42 | 18.42 | 9,100 |
11 mar 2024 | 17.40 | 18.92 | 17.34 | 17.74 | 17.74 | 13,400 |
08 mar 2024 | 18.28 | 18.28 | 17.46 | 17.46 | 17.46 | 7,500 |
07 mar 2024 | 17.40 | 18.76 | 17.38 | 18.30 | 18.30 | 13,700 |
06 mar 2024 | 18.45 | 19.10 | 17.35 | 17.38 | 17.38 | 11,800 |
05 mar 2024 | 17.00 | 18.50 | 17.00 | 18.45 | 18.45 | 13,100 |
04 mar 2024 | 17.85 | 17.85 | 17.00 | 17.12 | 17.12 | 7,700 |
01 mar 2024 | 17.66 | 17.90 | 17.66 | 17.88 | 17.88 | 5,700 |
29 feb 2024 | 16.50 | 17.42 | 16.50 | 17.42 | 17.42 | 3,200 |
28 feb 2024 | 17.50 | 17.50 | 16.59 | 16.60 | 16.60 | 11,000 |
27 feb 2024 | 16.73 | 17.59 | 16.69 | 17.50 | 17.50 | 5,800 |
26 feb 2024 | 17.05 | 17.43 | 16.50 | 16.73 | 16.73 | 8,200 |
23 feb 2024 | 16.70 | 17.45 | 16.59 | 17.15 | 17.15 | 10,700 |
22 feb 2024 | 16.69 | 17.48 | 16.64 | 16.72 | 16.72 | 4,800 |
21 feb 2024 | 16.70 | 16.70 | 16.39 | 16.50 | 16.50 | 2,400 |
20 feb 2024 | 16.00 | 16.37 | 16.00 | 16.35 | 16.35 | 3,700 |
16 feb 2024 | 15.70 | 15.70 | 15.56 | 15.60 | 15.60 | 1,400 |
15 feb 2024 | 14.75 | 16.50 | 14.75 | 16.10 | 16.10 | 4,100 |
14 feb 2024 | 15.85 | 16.31 | 15.85 | 15.90 | 15.90 | 3,400 |
13 feb 2024 | 16.28 | 16.50 | 14.51 | 15.60 | 15.60 | 6,900 |
12 feb 2024 | 17.69 | 18.50 | 17.69 | 18.09 | 18.09 | 2,300 |
09 feb 2024 | 17.13 | 17.96 | 17.13 | 17.13 | 17.13 | 4,000 |
08 feb 2024 | 17.62 | 17.76 | 17.22 | 17.22 | 17.22 | 1,100 |
07 feb 2024 | 17.35 | 17.70 | 17.20 | 17.61 | 17.61 | 4,000 |
06 feb 2024 | 17.20 | 17.25 | 16.97 | 17.08 | 17.08 | 2,600 |
05 feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 500 |
02 feb 2024 | 16.73 | 16.84 | 16.72 | 16.84 | 16.84 | 1,300 |
01 feb 2024 | 15.92 | 16.85 | 15.92 | 16.61 | 16.61 | 4,300 |
31 ene 2024 | 16.50 | 17.24 | 16.30 | 16.30 | 16.30 | 3,800 |
30 ene 2024 | 17.06 | 17.06 | 16.55 | 16.55 | 16.55 | 2,800 |
29 ene 2024 | 16.35 | 17.39 | 15.18 | 17.14 | 17.14 | 3,700 |
26 ene 2024 | 16.12 | 17.18 | 16.12 | 16.80 | 16.80 | 3,900 |
25 ene 2024 | 16.16 | 17.37 | 16.16 | 16.52 | 16.52 | 2,700 |
24 ene 2024 | 15.87 | 16.06 | 15.87 | 15.92 | 15.92 | 3,000 |
23 ene 2024 | 15.49 | 15.96 | 15.49 | 15.68 | 15.68 | 4,900 |
22 ene 2024 | 15.60 | 15.82 | 15.24 | 15.82 | 15.82 | 4,100 |
19 ene 2024 | 14.02 | 14.84 | 14.02 | 14.60 | 14.60 | 3,300 |
18 ene 2024 | 14.01 | 14.26 | 13.75 | 14.25 | 14.25 | 2,600 |
17 ene 2024 | 15.06 | 15.55 | 12.53 | 14.15 | 14.15 | 26,100 |
16 ene 2024 | 15.39 | 15.66 | 15.28 | 15.29 | 15.29 | 2,000 |
12 ene 2024 | 15.27 | 15.33 | 15.27 | 15.32 | 15.32 | 2,300 |
11 ene 2024 | 15.50 | 15.74 | 15.26 | 15.62 | 15.62 | 2,400 |
10 ene 2024 | 16.05 | 16.32 | 15.15 | 15.64 | 15.64 | 10,300 |
09 ene 2024 | 16.00 | 16.75 | 16.00 | 16.75 | 16.75 | 1,500 |
08 ene 2024 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1,900 |
05 ene 2024 | 16.78 | 17.10 | 16.43 | 16.84 | 16.84 | 1,800 |
04 ene 2024 | 17.06 | 17.06 | 16.78 | 16.78 | 16.78 | 1,300 |
03 ene 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 1,900 |
02 ene 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 200 |
29 dic 2023 | 16.72 | 17.47 | 16.72 | 16.90 | 16.90 | 5,900 |
28 dic 2023 | 16.36 | 17.18 | 16.36 | 17.18 | 17.18 | 5,900 |
27 dic 2023 | 16.50 | 17.73 | 16.30 | 16.75 | 16.75 | 6,800 |
26 dic 2023 | 16.35 | 16.49 | 16.35 | 16.49 | 16.49 | 2,000 |
22 dic 2023 | 16.25 | 16.88 | 16.20 | 16.65 | 16.65 | 3,100 |
21 dic 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 500 |
20 dic 2023 | 16.51 | 16.82 | 16.04 | 16.24 | 16.24 | 1,700 |
19 dic 2023 | 17.28 | 17.97 | 16.45 | 16.46 | 16.46 | 2,700 |
18 dic 2023 | 16.12 | 16.94 | 16.12 | 16.67 | 16.67 | 2,900 |
15 dic 2023 | 16.37 | 16.88 | 16.15 | 16.60 | 16.60 | 3,200 |
14 dic 2023 | 16.57 | 16.83 | 16.15 | 16.29 | 16.29 | 5,200 |
13 dic 2023 | 16.35 | 16.89 | 16.25 | 16.46 | 16.46 | 4,200 |
12 dic 2023 | 16.70 | 17.33 | 16.50 | 16.50 | 16.50 | 4,100 |
11 dic 2023 | 16.50 | 16.90 | 16.27 | 16.70 | 16.70 | 2,000 |
08 dic 2023 | 17.52 | 17.52 | 16.15 | 16.85 | 16.85 | 5,700 |
07 dic 2023 | 16.25 | 17.63 | 16.12 | 17.63 | 17.63 | 4,400 |
*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. |