Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 21.08 | 22.30 | 21.08 | 21.48 | 21.48 | 359,100 |
25 abr 2024 | 20.88 | 21.04 | 19.98 | 20.98 | 20.98 | 314,700 |
24 abr 2024 | 20.57 | 21.63 | 20.57 | 21.29 | 21.29 | 486,200 |
23 abr 2024 | 18.99 | 21.41 | 18.87 | 20.89 | 20.89 | 547,500 |
22 abr 2024 | 18.98 | 19.22 | 18.49 | 19.09 | 19.09 | 408,500 |
19 abr 2024 | 18.33 | 18.95 | 18.33 | 18.80 | 18.80 | 816,000 |
18 abr 2024 | 18.85 | 19.17 | 18.32 | 18.56 | 18.56 | 444,300 |
17 abr 2024 | 19.62 | 19.85 | 18.61 | 18.61 | 18.61 | 530,100 |
16 abr 2024 | 19.63 | 19.81 | 19.16 | 19.44 | 19.44 | 455,600 |
15 abr 2024 | 20.83 | 21.23 | 19.74 | 20.10 | 20.10 | 509,500 |
12 abr 2024 | 22.52 | 22.77 | 20.83 | 20.92 | 20.92 | 653,800 |
11 abr 2024 | 22.82 | 23.00 | 21.85 | 22.64 | 22.64 | 467,900 |
10 abr 2024 | 22.39 | 23.29 | 21.80 | 23.12 | 23.12 | 497,700 |
09 abr 2024 | 23.29 | 24.62 | 23.29 | 24.12 | 24.12 | 500,100 |
08 abr 2024 | 23.00 | 23.45 | 22.83 | 22.91 | 22.91 | 265,900 |
05 abr 2024 | 22.41 | 22.73 | 21.53 | 22.50 | 22.50 | 483,200 |
04 abr 2024 | 23.91 | 24.85 | 22.65 | 22.79 | 22.79 | 665,000 |
03 abr 2024 | 23.49 | 23.96 | 23.20 | 23.49 | 23.49 | 505,700 |
02 abr 2024 | 24.48 | 24.48 | 23.39 | 23.86 | 23.86 | 453,600 |
01 abr 2024 | 24.55 | 24.99 | 23.57 | 24.99 | 24.99 | 671,400 |
28 mar 2024 | 22.64 | 24.44 | 22.64 | 24.13 | 24.13 | 655,800 |
27 mar 2024 | 20.92 | 23.12 | 20.59 | 22.74 | 22.74 | 904,500 |
26 mar 2024 | 20.00 | 20.99 | 19.55 | 20.61 | 20.61 | 417,500 |
25 mar 2024 | 19.79 | 20.42 | 19.51 | 19.68 | 19.68 | 374,100 |
22 mar 2024 | 20.30 | 20.33 | 19.39 | 19.74 | 19.74 | 403,300 |
21 mar 2024 | 20.26 | 21.35 | 20.05 | 20.36 | 20.36 | 372,500 |
20 mar 2024 | 19.63 | 20.48 | 18.96 | 20.11 | 20.11 | 1,078,800 |
19 mar 2024 | 20.53 | 20.81 | 19.92 | 19.94 | 19.94 | 420,500 |
18 mar 2024 | 21.23 | 21.54 | 20.70 | 21.01 | 21.01 | 320,200 |
15 mar 2024 | 20.12 | 21.35 | 20.01 | 21.25 | 21.25 | 1,026,800 |
14 mar 2024 | 20.62 | 20.62 | 19.54 | 20.18 | 20.18 | 884,400 |
13 mar 2024 | 20.47 | 21.31 | 20.37 | 20.61 | 20.61 | 397,000 |
12 mar 2024 | 22.01 | 22.11 | 20.24 | 20.81 | 20.81 | 1,028,700 |
11 mar 2024 | 20.94 | 21.99 | 20.94 | 21.32 | 21.32 | 414,600 |
08 mar 2024 | 21.03 | 21.72 | 20.74 | 21.13 | 21.13 | 543,200 |
07 mar 2024 | 19.88 | 20.86 | 19.71 | 20.31 | 20.31 | 557,000 |
06 mar 2024 | 19.27 | 20.30 | 18.80 | 19.62 | 19.62 | 567,800 |
05 mar 2024 | 18.00 | 19.23 | 17.55 | 18.47 | 18.47 | 893,100 |
04 mar 2024 | 19.47 | 19.88 | 18.07 | 18.11 | 18.11 | 859,400 |
01 mar 2024 | 21.04 | 21.04 | 19.08 | 19.54 | 19.54 | 1,012,300 |
29 feb 2024 | 22.90 | 24.68 | 20.61 | 20.96 | 20.96 | 1,359,100 |
28 feb 2024 | 20.24 | 20.90 | 19.67 | 20.37 | 20.37 | 592,000 |
27 feb 2024 | 20.11 | 20.60 | 19.80 | 20.34 | 20.34 | 424,400 |
26 feb 2024 | 19.99 | 20.61 | 19.21 | 19.54 | 19.54 | 614,000 |
23 feb 2024 | 20.69 | 20.98 | 19.77 | 20.26 | 20.26 | 484,000 |
22 feb 2024 | 22.30 | 22.30 | 20.15 | 20.51 | 20.51 | 462,500 |
21 feb 2024 | 22.22 | 22.58 | 21.82 | 22.34 | 22.34 | 297,700 |
20 feb 2024 | 22.12 | 22.71 | 21.90 | 22.64 | 22.64 | 357,100 |
16 feb 2024 | 23.30 | 23.96 | 22.96 | 22.99 | 22.99 | 313,800 |
15 feb 2024 | 24.02 | 24.39 | 23.39 | 23.98 | 23.98 | 482,700 |
14 feb 2024 | 22.36 | 23.90 | 21.49 | 23.66 | 23.66 | 427,200 |
13 feb 2024 | 23.15 | 23.27 | 21.62 | 21.92 | 21.92 | 601,600 |
12 feb 2024 | 22.99 | 25.41 | 22.95 | 24.90 | 24.90 | 472,800 |
09 feb 2024 | 22.50 | 23.27 | 21.95 | 22.85 | 22.85 | 351,900 |
08 feb 2024 | 21.78 | 22.43 | 21.63 | 22.39 | 22.39 | 288,300 |
07 feb 2024 | 22.08 | 22.31 | 20.63 | 21.94 | 21.94 | 367,600 |
06 feb 2024 | 20.18 | 21.54 | 20.18 | 21.51 | 21.51 | 343,900 |
05 feb 2024 | 20.27 | 20.29 | 19.23 | 20.21 | 20.21 | 505,500 |
02 feb 2024 | 21.10 | 21.31 | 20.14 | 21.10 | 21.10 | 396,600 |
01 feb 2024 | 21.06 | 22.00 | 20.66 | 21.82 | 21.82 | 472,900 |
31 ene 2024 | 21.18 | 22.16 | 20.35 | 20.43 | 20.43 | 642,700 |
30 ene 2024 | 22.17 | 22.17 | 21.18 | 21.37 | 21.37 | 605,000 |
29 ene 2024 | 21.98 | 22.91 | 21.21 | 22.78 | 22.78 | 375,400 |
26 ene 2024 | 23.31 | 23.67 | 21.97 | 22.07 | 22.07 | 291,500 |
25 ene 2024 | 22.70 | 23.10 | 21.97 | 23.05 | 23.05 | 268,600 |
24 ene 2024 | 24.40 | 24.40 | 21.90 | 22.05 | 22.05 | 380,600 |
23 ene 2024 | 23.87 | 24.01 | 22.52 | 23.62 | 23.62 | 499,600 |
22 ene 2024 | 21.98 | 23.27 | 21.91 | 22.88 | 22.88 | 777,000 |
19 ene 2024 | 21.62 | 21.76 | 20.31 | 21.71 | 21.71 | 835,600 |
18 ene 2024 | 21.59 | 21.90 | 20.44 | 21.56 | 21.56 | 680,500 |
17 ene 2024 | 23.47 | 23.47 | 21.41 | 21.55 | 21.55 | 1,001,500 |
16 ene 2024 | 25.38 | 25.44 | 23.11 | 23.73 | 23.73 | 518,800 |
12 ene 2024 | 26.54 | 27.25 | 25.65 | 26.05 | 26.05 | 674,400 |
11 ene 2024 | 26.70 | 27.03 | 25.56 | 25.96 | 25.96 | 584,100 |
10 ene 2024 | 27.43 | 27.43 | 26.28 | 26.77 | 26.77 | 375,300 |
09 ene 2024 | 28.23 | 28.29 | 27.28 | 27.56 | 27.56 | 348,900 |
08 ene 2024 | 28.56 | 29.31 | 28.26 | 29.01 | 29.01 | 316,800 |
05 ene 2024 | 28.67 | 30.00 | 28.21 | 28.69 | 28.69 | 251,900 |
04 ene 2024 | 29.20 | 29.85 | 29.02 | 29.18 | 29.18 | 418,200 |
03 ene 2024 | 30.49 | 30.49 | 28.89 | 29.50 | 29.50 | 404,200 |
02 ene 2024 | 31.25 | 32.61 | 30.94 | 31.39 | 31.39 | 370,400 |
29 dic 2023 | 32.52 | 32.71 | 31.35 | 31.67 | 31.67 | 272,000 |
28 dic 2023 | 31.99 | 32.83 | 31.99 | 32.53 | 32.53 | 275,900 |
27 dic 2023 | 32.44 | 32.77 | 31.92 | 32.30 | 32.30 | 257,800 |
26 dic 2023 | 31.36 | 32.73 | 31.06 | 32.38 | 32.38 | 187,600 |
22 dic 2023 | 31.59 | 32.39 | 31.23 | 31.39 | 31.39 | 297,900 |
21 dic 2023 | 31.54 | 32.16 | 31.09 | 31.46 | 31.46 | 326,100 |
20 dic 2023 | 33.08 | 33.33 | 30.56 | 30.67 | 30.67 | 376,600 |
19 dic 2023 | 32.55 | 33.85 | 32.32 | 33.06 | 33.06 | 361,300 |
18 dic 2023 | 33.81 | 34.02 | 31.73 | 32.04 | 32.04 | 464,600 |
15 dic 2023 | 36.28 | 36.28 | 33.70 | 33.86 | 33.86 | 1,461,200 |
14 dic 2023 | 34.82 | 37.30 | 34.42 | 36.52 | 36.52 | 768,700 |
13 dic 2023 | 29.21 | 33.39 | 29.08 | 33.19 | 33.19 | 484,700 |
12 dic 2023 | 31.55 | 31.55 | 29.12 | 29.28 | 29.28 | 496,600 |
11 dic 2023 | 31.62 | 32.73 | 31.18 | 31.68 | 31.68 | 354,600 |
08 dic 2023 | 31.80 | 32.62 | 30.93 | 31.75 | 31.75 | 410,000 |
07 dic 2023 | 30.49 | 32.23 | 30.28 | 32.04 | 32.04 | 607,600 |
06 dic 2023 | 30.85 | 31.72 | 29.83 | 30.22 | 30.22 | 390,600 |
05 dic 2023 | 31.98 | 32.15 | 29.73 | 30.35 | 30.35 | 596,000 |
04 dic 2023 | 31.63 | 32.70 | 31.46 | 32.36 | 32.36 | 441,000 |
*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. |