Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 18.99 | 19.09 | 18.75 | 18.75 | 18.75 | 12,687 |
06 may 2024 | 18.78 | 19.04 | 18.53 | 18.69 | 18.69 | 15,000 |
03 may 2024 | 18.42 | 18.71 | 18.21 | 18.67 | 18.67 | 5,300 |
02 may 2024 | 17.09 | 18.14 | 17.09 | 17.95 | 17.95 | 14,800 |
01 may 2024 | 16.76 | 17.10 | 16.59 | 16.76 | 16.76 | 2,100 |
30 abr 2024 | 16.60 | 17.07 | 16.48 | 16.75 | 16.75 | 14,300 |
29 abr 2024 | 16.64 | 16.87 | 16.64 | 16.83 | 16.83 | 40,500 |
26 abr 2024 | 16.81 | 16.81 | 16.68 | 16.70 | 16.70 | 3,900 |
25 abr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 200 |
24 abr 2024 | 16.34 | 16.73 | 16.16 | 16.71 | 16.71 | 18,600 |
23 abr 2024 | 16.19 | 16.49 | 16.19 | 16.42 | 16.42 | 24,000 |
22 abr 2024 | 16.29 | 16.42 | 16.18 | 16.23 | 16.23 | 1,900 |
19 abr 2024 | 16.06 | 16.46 | 16.06 | 16.46 | 16.46 | 2,600 |
18 abr 2024 | 15.87 | 16.19 | 15.68 | 16.10 | 16.10 | 5,800 |
17 abr 2024 | 15.66 | 15.82 | 15.66 | 15.74 | 15.74 | 2,500 |
16 abr 2024 | 15.49 | 15.61 | 15.31 | 15.61 | 15.61 | 5,500 |
15 abr 2024 | 16.16 | 16.16 | 15.40 | 15.56 | 15.56 | 7,500 |
12 abr 2024 | 16.26 | 16.41 | 15.82 | 15.82 | 15.82 | 5,100 |
11 abr 2024 | 16.55 | 16.66 | 16.46 | 16.56 | 16.56 | 3,100 |
10 abr 2024 | 16.35 | 16.59 | 16.27 | 16.27 | 16.27 | 23,700 |
09 abr 2024 | 15.96 | 16.39 | 15.96 | 16.35 | 16.35 | 4,600 |
08 abr 2024 | 15.89 | 16.52 | 15.87 | 16.05 | 16.05 | 17,500 |
05 abr 2024 | 15.95 | 15.96 | 15.83 | 15.92 | 15.92 | 6,300 |
04 abr 2024 | 15.79 | 16.27 | 15.55 | 16.16 | 16.16 | 17,200 |
03 abr 2024 | 15.60 | 15.69 | 15.44 | 15.44 | 15.44 | 10,400 |
02 abr 2024 | 15.07 | 15.49 | 15.07 | 15.24 | 15.24 | 14,400 |
01 abr 2024 | 15.05 | 15.18 | 15.01 | 15.07 | 15.07 | 18,300 |
28 mar 2024 | 15.20 | 15.36 | 14.89 | 14.90 | 14.90 | 9,900 |
27 mar 2024 | 14.95 | 15.17 | 14.95 | 15.17 | 15.17 | 10,200 |
26 mar 2024 | 15.11 | 15.12 | 14.79 | 14.84 | 14.84 | 14,200 |
25 mar 2024 | 15.19 | 15.74 | 15.01 | 15.03 | 15.03 | 16,500 |
22 mar 2024 | 15.70 | 15.94 | 15.40 | 15.40 | 15.40 | 3,500 |
21 mar 2024 | 15.76 | 15.76 | 15.33 | 15.36 | 15.36 | 7,400 |
20 mar 2024 | 15.98 | 16.09 | 15.98 | 16.09 | 16.09 | 1,100 |
19 mar 2024 | 16.16 | 16.30 | 16.01 | 16.28 | 16.28 | 2,400 |
18 mar 2024 | 16.21 | 16.32 | 16.10 | 16.16 | 16.16 | 5,100 |
15 mar 2024 | 16.34 | 16.54 | 16.34 | 16.40 | 16.40 | 3,300 |
14 mar 2024 | 16.42 | 16.50 | 16.34 | 16.50 | 16.50 | 3,200 |
13 mar 2024 | 16.23 | 16.42 | 16.22 | 16.36 | 16.36 | 5,100 |
12 mar 2024 | 15.83 | 16.15 | 15.11 | 16.01 | 16.01 | 2,800 |
11 mar 2024 | 14.93 | 15.99 | 14.93 | 15.96 | 15.96 | 7,700 |
08 mar 2024 | 15.62 | 15.92 | 15.51 | 15.51 | 15.51 | 14,600 |
07 mar 2024 | 15.28 | 15.72 | 15.11 | 15.11 | 15.11 | 15,600 |
06 mar 2024 | 15.08 | 15.37 | 15.00 | 15.37 | 15.37 | 7,000 |
05 mar 2024 | 14.96 | 15.25 | 14.93 | 15.09 | 15.09 | 7,400 |
04 mar 2024 | 15.70 | 15.70 | 15.01 | 15.15 | 15.15 | 32,800 |
01 mar 2024 | 14.99 | 16.44 | 14.89 | 16.41 | 16.41 | 88,300 |
29 feb 2024 | 15.00 | 15.01 | 14.74 | 14.91 | 14.91 | 1,800 |
28 feb 2024 | 14.82 | 14.84 | 14.78 | 14.81 | 14.81 | 2,500 |
27 feb 2024 | 14.86 | 14.92 | 14.73 | 14.73 | 14.73 | 5,700 |
26 feb 2024 | 14.80 | 14.88 | 14.59 | 14.59 | 14.59 | 1,600 |
23 feb 2024 | 14.79 | 14.90 | 14.61 | 14.63 | 14.63 | 4,800 |
22 feb 2024 | 15.09 | 15.09 | 14.80 | 14.82 | 14.82 | 7,000 |
21 feb 2024 | 15.01 | 15.13 | 15.00 | 15.13 | 15.13 | 6,900 |
20 feb 2024 | 14.82 | 15.19 | 14.72 | 15.01 | 15.01 | 7,200 |
16 feb 2024 | 15.02 | 15.07 | 14.79 | 14.80 | 14.80 | 5,400 |
15 feb 2024 | 15.17 | 15.17 | 14.92 | 15.07 | 15.07 | 3,800 |
14 feb 2024 | 14.89 | 14.95 | 14.55 | 14.93 | 14.93 | 7,200 |
13 feb 2024 | 14.67 | 14.88 | 14.59 | 14.70 | 14.70 | 6,300 |
12 feb 2024 | 14.65 | 14.79 | 14.25 | 14.51 | 14.51 | 13,500 |
09 feb 2024 | 15.00 | 15.00 | 14.57 | 14.57 | 14.57 | 5,700 |
08 feb 2024 | 15.09 | 15.17 | 15.00 | 15.00 | 15.00 | 5,400 |
07 feb 2024 | 14.95 | 15.05 | 14.83 | 15.00 | 15.00 | 65,300 |
06 feb 2024 | 14.56 | 14.96 | 14.56 | 14.96 | 14.96 | 26,400 |
05 feb 2024 | 14.55 | 14.92 | 14.52 | 14.76 | 14.76 | 74,000 |
02 feb 2024 | 14.78 | 14.97 | 14.07 | 14.21 | 14.21 | 16,900 |
01 feb 2024 | 14.80 | 15.19 | 14.80 | 15.10 | 15.10 | 44,100 |
31 ene 2024 | 14.37 | 15.34 | 14.25 | 15.09 | 15.09 | 59,700 |
30 ene 2024 | 14.12 | 14.28 | 14.00 | 14.21 | 14.21 | 38,200 |
29 ene 2024 | 14.16 | 14.21 | 13.74 | 13.74 | 13.74 | 32,700 |
26 ene 2024 | 14.31 | 14.42 | 14.14 | 14.25 | 14.25 | 12,200 |
25 ene 2024 | 14.79 | 14.79 | 14.42 | 14.42 | 14.42 | 6,300 |
24 ene 2024 | 14.64 | 15.10 | 14.64 | 14.71 | 14.71 | 47,600 |
23 ene 2024 | 14.88 | 14.88 | 14.27 | 14.58 | 14.58 | 40,100 |
22 ene 2024 | 14.68 | 14.82 | 14.64 | 14.82 | 14.82 | 16,000 |
19 ene 2024 | 14.77 | 14.83 | 14.58 | 14.63 | 14.63 | 28,700 |
18 ene 2024 | 14.70 | 15.39 | 14.42 | 14.64 | 14.64 | 26,000 |
17 ene 2024 | 15.03 | 15.60 | 14.67 | 15.35 | 15.35 | 5,000 |
16 ene 2024 | 15.40 | 15.40 | 14.95 | 15.23 | 15.23 | 49,300 |
12 ene 2024 | 15.97 | 16.22 | 15.27 | 15.47 | 15.47 | 63,500 |
11 ene 2024 | 14.91 | 15.37 | 14.91 | 15.28 | 15.28 | 42,800 |
10 ene 2024 | 14.98 | 15.15 | 14.95 | 14.95 | 14.95 | 1,900 |
09 ene 2024 | 14.99 | 15.19 | 14.99 | 15.01 | 15.01 | 21,100 |
08 ene 2024 | 15.72 | 15.72 | 15.23 | 15.27 | 15.27 | 2,000 |
05 ene 2024 | 15.72 | 15.72 | 15.06 | 15.66 | 15.66 | 3,900 |
04 ene 2024 | 15.56 | 15.65 | 15.25 | 15.65 | 15.65 | 10,100 |
03 ene 2024 | 14.95 | 15.64 | 14.95 | 15.42 | 15.42 | 5,000 |
02 ene 2024 | 14.74 | 15.00 | 14.60 | 14.85 | 14.85 | 12,000 |
29 dic 2023 | 14.68 | 15.11 | 14.68 | 14.91 | 14.91 | 4,000 |
28 dic 2023 | 14.76 | 14.90 | 14.76 | 14.76 | 14.76 | 1,300 |
27 dic 2023 | 14.50 | 14.61 | 14.50 | 14.61 | 14.61 | 3,200 |
26 dic 2023 | 14.34 | 14.42 | 14.05 | 14.42 | 14.42 | 1,900 |
22 dic 2023 | 15.04 | 15.04 | 14.22 | 14.22 | 14.22 | 2,300 |
21 dic 2023 | 14.54 | 14.83 | 14.51 | 14.83 | 14.83 | 1,300 |
20 dic 2023 | 15.02 | 15.25 | 14.83 | 14.83 | 14.83 | 9,100 |
19 dic 2023 | 14.83 | 15.70 | 14.32 | 14.84 | 14.84 | 22,800 |
18 dic 2023 | 15.01 | 15.25 | 13.97 | 14.67 | 14.67 | 34,600 |
15 dic 2023 | 15.27 | 15.42 | 14.41 | 15.21 | 15.21 | 15,300 |
14 dic 2023 | 15.00 | 15.41 | 15.00 | 15.27 | 15.27 | 30,700 |
13 dic 2023 | 14.63 | 14.70 | 14.63 | 14.70 | 14.70 | 900 |
*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. |