Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 17.55 | 17.58 | 17.20 | 17.20 | 17.20 | 11,435 |
17 may 2024 | 17.62 | 17.63 | 17.38 | 17.58 | 17.58 | 7,900 |
16 may 2024 | 17.78 | 17.81 | 17.05 | 17.62 | 17.62 | 2,700 |
15 may 2024 | 17.59 | 17.81 | 17.37 | 17.70 | 17.70 | 3,300 |
14 may 2024 | 17.36 | 17.55 | 17.36 | 17.45 | 17.45 | 3,300 |
13 may 2024 | 17.97 | 17.99 | 17.53 | 17.60 | 17.60 | 13,000 |
10 may 2024 | 17.70 | 17.80 | 17.66 | 17.79 | 17.79 | 4,000 |
09 may 2024 | 17.85 | 17.85 | 17.76 | 17.80 | 17.80 | 4,800 |
08 may 2024 | 17.61 | 17.91 | 17.61 | 17.63 | 17.63 | 4,100 |
07 may 2024 | 17.53 | 17.85 | 17.42 | 17.60 | 17.60 | 9,000 |
06 may 2024 | 17.54 | 17.93 | 16.97 | 17.59 | 17.59 | 17,200 |
03 may 2024 | 17.60 | 17.92 | 17.60 | 17.66 | 17.66 | 3,100 |
02 may 2024 | 17.52 | 17.92 | 17.42 | 17.50 | 17.50 | 2,400 |
01 may 2024 | 17.27 | 17.67 | 17.25 | 17.67 | 17.67 | 7,000 |
30 abr 2024 | 17.48 | 17.71 | 17.27 | 17.27 | 17.27 | 5,900 |
29 abr 2024 | 17.50 | 17.86 | 17.30 | 17.45 | 17.45 | 16,800 |
26 abr 2024 | 17.33 | 17.50 | 17.10 | 17.50 | 17.50 | 3,900 |
25 abr 2024 | 17.26 | 17.50 | 17.01 | 17.43 | 17.43 | 3,400 |
24 abr 2024 | 17.28 | 17.50 | 17.20 | 17.44 | 17.44 | 8,500 |
23 abr 2024 | 17.75 | 17.79 | 17.20 | 17.20 | 17.20 | 10,400 |
22 abr 2024 | 17.49 | 17.90 | 17.36 | 17.87 | 17.87 | 43,700 |
19 abr 2024 | 16.78 | 17.33 | 16.75 | 17.20 | 17.20 | 9,400 |
18 abr 2024 | 16.49 | 17.09 | 16.49 | 16.87 | 16.87 | 4,900 |
17 abr 2024 | 17.13 | 17.13 | 16.55 | 16.68 | 16.68 | 3,300 |
16 abr 2024 | 16.61 | 17.03 | 16.55 | 16.75 | 16.75 | 3,700 |
15 abr 2024 | 17.26 | 17.40 | 16.57 | 16.77 | 16.77 | 15,500 |
12 abr 2024 | 17.09 | 17.54 | 17.01 | 17.30 | 17.30 | 6,400 |
11 abr 2024 | 17.62 | 17.62 | 17.26 | 17.44 | 17.44 | 17,100 |
10 abr 2024 | 17.75 | 17.75 | 17.47 | 17.75 | 17.75 | 2,400 |
09 abr 2024 | 17.63 | 17.95 | 17.52 | 17.75 | 17.75 | 13,800 |
08 abr 2024 | 17.71 | 18.00 | 17.64 | 17.82 | 17.82 | 21,900 |
05 abr 2024 | 17.45 | 17.79 | 17.45 | 17.77 | 17.77 | 5,300 |
04 abr 2024 | 17.61 | 17.81 | 17.44 | 17.78 | 17.78 | 6,300 |
03 abr 2024 | 17.55 | 17.93 | 17.39 | 17.73 | 17.73 | 10,700 |
02 abr 2024 | 16.90 | 17.85 | 16.04 | 17.85 | 17.85 | 19,000 |
01 abr 2024 | 17.70 | 17.76 | 17.23 | 17.36 | 17.36 | 28,400 |
28 mar 2024 | 17.78 | 17.82 | 17.69 | 17.82 | 17.82 | 6,800 |
27 mar 2024 | 17.90 | 18.00 | 17.65 | 17.88 | 17.88 | 10,100 |
26 mar 2024 | 17.95 | 17.95 | 17.75 | 17.88 | 17.88 | 8,000 |
25 mar 2024 | 17.93 | 17.93 | 17.55 | 17.85 | 17.85 | 23,700 |
22 mar 2024 | 17.85 | 17.93 | 17.56 | 17.93 | 17.93 | 26,900 |
21 mar 2024 | 17.45 | 18.00 | 17.45 | 17.85 | 17.85 | 22,600 |
20 mar 2024 | 17.37 | 17.87 | 17.37 | 17.86 | 17.86 | 3,100 |
19 mar 2024 | 17.46 | 17.46 | 17.15 | 17.32 | 17.32 | 4,600 |
18 mar 2024 | 17.38 | 17.49 | 16.93 | 17.32 | 17.32 | 8,900 |
15 mar 2024 | 17.32 | 17.47 | 17.10 | 17.22 | 17.22 | 6,700 |
14 mar 2024 | 16.93 | 17.25 | 16.50 | 17.25 | 17.25 | 23,600 |
13 mar 2024 | 16.05 | 16.98 | 16.05 | 16.81 | 16.81 | 18,300 |
12 mar 2024 | 16.87 | 16.87 | 16.26 | 16.49 | 16.49 | 7,300 |
11 mar 2024 | 17.13 | 17.13 | 16.70 | 16.85 | 16.85 | 16,700 |
08 mar 2024 | 17.00 | 17.38 | 17.00 | 17.38 | 17.38 | 2,200 |
07 mar 2024 | 17.50 | 17.50 | 17.04 | 17.33 | 17.33 | 9,100 |
06 mar 2024 | 17.73 | 17.73 | 17.29 | 17.45 | 17.45 | 2,800 |
05 mar 2024 | 17.34 | 17.51 | 17.07 | 17.30 | 17.30 | 10,000 |
04 mar 2024 | 17.49 | 17.99 | 16.45 | 17.14 | 17.14 | 44,800 |
01 mar 2024 | 17.69 | 17.75 | 17.13 | 17.22 | 17.22 | 6,400 |
29 feb 2024 | 17.67 | 17.67 | 17.22 | 17.58 | 17.58 | 4,100 |
28 feb 2024 | 17.71 | 17.71 | 17.27 | 17.51 | 17.51 | 5,600 |
27 feb 2024 | 17.49 | 17.59 | 17.36 | 17.44 | 17.44 | 9,300 |
26 feb 2024 | 17.26 | 17.50 | 16.80 | 17.50 | 17.50 | 8,500 |
23 feb 2024 | 17.49 | 17.49 | 17.18 | 17.49 | 17.49 | 7,200 |
22 feb 2024 | 17.41 | 17.48 | 17.23 | 17.31 | 17.31 | 10,300 |
21 feb 2024 | 17.46 | 17.46 | 17.17 | 17.38 | 17.38 | 1,800 |
20 feb 2024 | 17.50 | 17.50 | 17.01 | 17.27 | 17.27 | 5,800 |
16 feb 2024 | 17.64 | 17.64 | 17.31 | 17.50 | 17.50 | 12,400 |
15 feb 2024 | 17.76 | 17.89 | 17.45 | 17.65 | 17.65 | 14,400 |
14 feb 2024 | 17.01 | 17.76 | 17.01 | 17.76 | 17.76 | 8,800 |
13 feb 2024 | 17.20 | 17.38 | 17.01 | 17.34 | 17.34 | 9,300 |
12 feb 2024 | 17.42 | 17.58 | 17.20 | 17.39 | 17.39 | 8,900 |
09 feb 2024 | 17.43 | 17.60 | 17.32 | 17.58 | 17.58 | 6,900 |
08 feb 2024 | 17.50 | 17.50 | 17.23 | 17.49 | 17.49 | 3,400 |
07 feb 2024 | 17.50 | 17.60 | 17.34 | 17.60 | 17.60 | 9,200 |
06 feb 2024 | 17.83 | 17.84 | 17.26 | 17.60 | 17.60 | 23,500 |
05 feb 2024 | 17.95 | 18.00 | 17.29 | 17.80 | 17.80 | 39,500 |
02 feb 2024 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 12,600 |
01 feb 2024 | 17.58 | 18.00 | 17.58 | 17.88 | 17.88 | 7,900 |
31 ene 2024 | 17.90 | 18.00 | 17.57 | 17.63 | 17.63 | 8,100 |
30 ene 2024 | 17.71 | 17.94 | 17.66 | 17.68 | 17.68 | 1,900 |
29 ene 2024 | 17.99 | 18.07 | 17.62 | 18.00 | 18.00 | 10,600 |
26 ene 2024 | 17.70 | 17.98 | 17.70 | 17.98 | 17.98 | 2,700 |
25 ene 2024 | 17.99 | 18.00 | 17.51 | 18.00 | 18.00 | 6,100 |
24 ene 2024 | 17.62 | 18.19 | 17.50 | 17.97 | 17.97 | 14,100 |
23 ene 2024 | 18.05 | 18.05 | 17.50 | 17.55 | 17.55 | 11,100 |
22 ene 2024 | 17.97 | 18.83 | 17.70 | 18.00 | 18.00 | 21,400 |
19 ene 2024 | 17.12 | 17.99 | 17.12 | 17.70 | 17.70 | 12,900 |
18 ene 2024 | 17.46 | 17.80 | 16.58 | 17.22 | 17.22 | 44,600 |
17 ene 2024 | 16.97 | 17.47 | 16.83 | 17.46 | 17.46 | 7,100 |
16 ene 2024 | 17.46 | 17.46 | 16.52 | 16.86 | 16.86 | 23,500 |
12 ene 2024 | 17.10 | 17.23 | 16.92 | 17.00 | 17.00 | 18,900 |
11 ene 2024 | 17.00 | 17.94 | 17.00 | 17.20 | 17.20 | 17,500 |
10 ene 2024 | 17.00 | 18.35 | 17.00 | 17.13 | 17.13 | 8,200 |
09 ene 2024 | 16.70 | 17.18 | 16.54 | 17.18 | 17.18 | 5,000 |
08 ene 2024 | 16.89 | 17.07 | 16.64 | 17.02 | 17.02 | 14,500 |
05 ene 2024 | 17.16 | 17.16 | 17.00 | 17.06 | 17.06 | 8,000 |
04 ene 2024 | 16.50 | 17.30 | 16.50 | 16.85 | 16.85 | 11,300 |
03 ene 2024 | 16.15 | 16.50 | 16.10 | 16.49 | 16.49 | 13,600 |
02 ene 2024 | 16.02 | 16.28 | 16.02 | 16.10 | 16.10 | 4,700 |
29 dic 2023 | 16.50 | 16.50 | 16.04 | 16.26 | 16.26 | 3,300 |
28 dic 2023 | 16.20 | 16.50 | 16.20 | 16.26 | 16.26 | 3,300 |
27 dic 2023 | 16.25 | 16.49 | 16.13 | 16.20 | 16.20 | 9,700 |
*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. |