Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 18.00 | 18.00 | 17.97 | 17.97 | 17.97 | 3,163 |
10 may 2024 | 18.07 | 18.07 | 17.76 | 17.94 | 17.94 | 7,100 |
09 may 2024 | 18.02 | 18.02 | 17.74 | 18.02 | 18.02 | 8,200 |
08 may 2024 | 18.26 | 18.33 | 17.83 | 17.97 | 17.97 | 16,100 |
07 may 2024 | 18.59 | 18.67 | 18.24 | 18.52 | 18.52 | 4,100 |
06 may 2024 | 18.13 | 18.59 | 18.12 | 18.59 | 18.59 | 11,700 |
03 may 2024 | 18.19 | 18.19 | 17.70 | 18.11 | 18.11 | 4,200 |
02 may 2024 | 18.00 | 18.18 | 17.78 | 18.07 | 18.07 | 27,600 |
01 may 2024 | 17.99 | 17.99 | 17.48 | 17.96 | 17.96 | 9,600 |
30 abr 2024 | 17.85 | 17.87 | 17.47 | 17.74 | 17.74 | 20,100 |
29 abr 2024 | 17.96 | 17.99 | 17.68 | 17.80 | 17.80 | 10,300 |
26 abr 2024 | 17.69 | 17.82 | 17.56 | 17.82 | 17.82 | 28,300 |
25 abr 2024 | 17.81 | 17.85 | 17.53 | 17.78 | 17.78 | 10,200 |
24 abr 2024 | 18.21 | 18.21 | 17.83 | 17.96 | 17.96 | 3,700 |
23 abr 2024 | 17.84 | 18.20 | 17.84 | 18.20 | 18.20 | 5,900 |
22 abr 2024 | 17.77 | 17.91 | 17.56 | 17.72 | 17.72 | 11,800 |
19 abr 2024 | 17.66 | 17.75 | 17.60 | 17.71 | 17.71 | 4,000 |
18 abr 2024 | 17.75 | 17.76 | 17.49 | 17.59 | 17.59 | 16,300 |
17 abr 2024 | 17.43 | 17.76 | 17.40 | 17.75 | 17.75 | 20,800 |
16 abr 2024 | 17.33 | 17.84 | 17.15 | 17.37 | 17.37 | 6,700 |
15 abr 2024 | 17.71 | 17.71 | 17.02 | 17.33 | 17.33 | 21,300 |
12 abr 2024 | 18.00 | 18.00 | 17.89 | 17.89 | 17.89 | 2,900 |
11 abr 2024 | 18.55 | 18.55 | 17.72 | 17.97 | 17.97 | 32,200 |
10 abr 2024 | 19.04 | 19.04 | 18.13 | 18.40 | 18.40 | 86,300 |
09 abr 2024 | 19.17 | 19.22 | 19.02 | 19.09 | 19.09 | 11,800 |
08 abr 2024 | 19.27 | 19.27 | 19.10 | 19.12 | 19.12 | 3,900 |
05 abr 2024 | 19.13 | 19.25 | 19.11 | 19.24 | 19.24 | 10,900 |
04 abr 2024 | 19.12 | 19.32 | 19.12 | 19.24 | 19.24 | 16,000 |
03 abr 2024 | 19.02 | 19.16 | 18.75 | 19.08 | 19.08 | 80,700 |
02 abr 2024 | 19.14 | 19.14 | 18.91 | 18.97 | 18.97 | 22,200 |
01 abr 2024 | 19.46 | 19.46 | 19.09 | 19.19 | 19.19 | 30,300 |
28 mar 2024 | 19.17 | 19.67 | 19.17 | 19.58 | 19.58 | 273,700 |
27 mar 2024 | 19.19 | 19.22 | 19.12 | 19.17 | 19.17 | 15,100 |
26 mar 2024 | 19.14 | 19.25 | 19.06 | 19.09 | 19.09 | 9,800 |
25 mar 2024 | 18.81 | 19.06 | 18.72 | 19.06 | 19.06 | 25,700 |
22 mar 2024 | 19.47 | 19.47 | 18.60 | 18.77 | 18.77 | 14,700 |
21 mar 2024 | 19.44 | 19.53 | 19.27 | 19.38 | 19.38 | 54,300 |
20 mar 2024 | 19.42 | 19.61 | 19.28 | 19.36 | 19.36 | 40,000 |
19 mar 2024 | 19.19 | 19.48 | 18.82 | 19.37 | 19.37 | 27,300 |
18 mar 2024 | 19.03 | 19.18 | 18.95 | 19.10 | 19.10 | 21,100 |
15 mar 2024 | 18.87 | 19.20 | 18.84 | 18.95 | 18.95 | 22,300 |
14 mar 2024 | 19.01 | 19.12 | 18.81 | 18.87 | 18.87 | 28,500 |
13 mar 2024 | 19.34 | 19.42 | 19.06 | 19.33 | 19.33 | 35,400 |
12 mar 2024 | 19.38 | 19.38 | 19.09 | 19.33 | 19.33 | 13,800 |
11 mar 2024 | 19.35 | 19.35 | 19.19 | 19.31 | 19.31 | 13,700 |
08 mar 2024 | 19.05 | 19.34 | 19.03 | 19.29 | 19.29 | 8,800 |
07 mar 2024 | 19.16 | 19.37 | 18.95 | 19.00 | 19.00 | 21,700 |
06 mar 2024 | 18.97 | 19.32 | 18.83 | 19.07 | 19.07 | 45,400 |
05 mar 2024 | 18.58 | 18.90 | 18.55 | 18.90 | 18.90 | 12,700 |
04 mar 2024 | 18.61 | 18.61 | 18.50 | 18.53 | 18.53 | 12,100 |
01 mar 2024 | 18.77 | 18.80 | 18.43 | 18.61 | 18.61 | 15,100 |
29 feb 2024 | 18.40 | 18.98 | 18.25 | 18.85 | 18.85 | 64,200 |
28 feb 2024 | 18.15 | 18.43 | 18.09 | 18.30 | 18.30 | 13,500 |
27 feb 2024 | 18.14 | 18.40 | 18.00 | 18.07 | 18.07 | 33,100 |
26 feb 2024 | 18.13 | 18.17 | 17.94 | 18.06 | 18.06 | 14,100 |
23 feb 2024 | 17.90 | 18.24 | 17.90 | 18.06 | 18.06 | 23,500 |
22 feb 2024 | 17.58 | 18.00 | 17.58 | 17.80 | 17.80 | 15,100 |
21 feb 2024 | 17.21 | 17.74 | 17.21 | 17.48 | 17.48 | 10,200 |
20 feb 2024 | 17.12 | 17.28 | 17.03 | 17.28 | 17.28 | 7,200 |
16 feb 2024 | 17.12 | 17.26 | 17.03 | 17.12 | 17.12 | 23,900 |
15 feb 2024 | 17.02 | 17.16 | 16.89 | 17.12 | 17.12 | 11,400 |
14 feb 2024 | 17.11 | 17.49 | 16.71 | 16.92 | 16.92 | 506,800 |
13 feb 2024 | 17.47 | 17.47 | 16.95 | 16.99 | 16.99 | 33,600 |
12 feb 2024 | 17.82 | 17.97 | 17.48 | 17.58 | 17.58 | 47,800 |
09 feb 2024 | 18.12 | 18.33 | 17.73 | 17.80 | 17.80 | 31,700 |
08 feb 2024 | 17.70 | 18.04 | 17.62 | 18.03 | 18.03 | 10,200 |
07 feb 2024 | 17.69 | 18.00 | 17.55 | 17.61 | 17.61 | 19,900 |
06 feb 2024 | 17.62 | 17.69 | 17.49 | 17.60 | 17.60 | 12,200 |
05 feb 2024 | 17.87 | 18.18 | 17.51 | 17.52 | 17.52 | 9,500 |
02 feb 2024 | 17.75 | 17.84 | 17.73 | 17.84 | 17.84 | 13,800 |
01 feb 2024 | 17.66 | 17.81 | 17.50 | 17.75 | 17.75 | 55,400 |
31 ene 2024 | 17.90 | 17.95 | 17.48 | 17.48 | 17.48 | 25,600 |
30 ene 2024 | 18.12 | 18.23 | 17.83 | 17.88 | 17.88 | 23,100 |
29 ene 2024 | 18.26 | 18.33 | 17.96 | 18.01 | 18.01 | 30,700 |
26 ene 2024 | 17.86 | 18.41 | 17.86 | 18.16 | 18.16 | 12,900 |
25 ene 2024 | 17.95 | 17.95 | 17.84 | 17.86 | 17.86 | 41,400 |
24 ene 2024 | 18.09 | 18.11 | 17.81 | 17.81 | 17.81 | 24,800 |
23 ene 2024 | 18.00 | 18.00 | 17.76 | 17.82 | 17.82 | 8,200 |
22 ene 2024 | 17.31 | 18.00 | 17.31 | 18.00 | 18.00 | 17,800 |
19 ene 2024 | 17.55 | 17.85 | 17.47 | 17.78 | 17.78 | 8,100 |
18 ene 2024 | 17.71 | 17.71 | 17.30 | 17.47 | 17.47 | 19,500 |
17 ene 2024 | 17.74 | 17.81 | 17.60 | 17.71 | 17.71 | 18,000 |
16 ene 2024 | 17.78 | 17.98 | 17.71 | 17.74 | 17.74 | 49,800 |
12 ene 2024 | 17.62 | 17.87 | 17.62 | 17.70 | 17.70 | 12,500 |
11 ene 2024 | 17.44 | 17.70 | 17.44 | 17.70 | 17.70 | 10,900 |
10 ene 2024 | 17.10 | 17.68 | 17.10 | 17.68 | 17.68 | 35,200 |
09 ene 2024 | 17.10 | 17.36 | 17.10 | 17.36 | 17.36 | 9,400 |
08 ene 2024 | 16.68 | 17.12 | 16.60 | 17.10 | 17.10 | 20,600 |
05 ene 2024 | 16.60 | 16.76 | 16.51 | 16.58 | 16.58 | 11,600 |
04 ene 2024 | 16.65 | 16.75 | 16.63 | 16.69 | 16.69 | 3,200 |
03 ene 2024 | 16.77 | 16.82 | 16.61 | 16.63 | 16.63 | 9,600 |
02 ene 2024 | 16.73 | 16.86 | 16.62 | 16.70 | 16.70 | 12,200 |
29 dic 2023 | 16.73 | 16.88 | 16.56 | 16.86 | 16.86 | 14,800 |
28 dic 2023 | 16.91 | 17.07 | 16.74 | 16.81 | 16.81 | 24,600 |
27 dic 2023 | 16.70 | 17.17 | 16.68 | 17.12 | 17.12 | 48,300 |
26 dic 2023 | 16.61 | 17.10 | 16.61 | 16.77 | 16.77 | 24,000 |
22 dic 2023 | 16.57 | 17.19 | 16.57 | 16.77 | 16.77 | 49,600 |
21 dic 2023 | 17.14 | 17.14 | 16.64 | 16.93 | 16.93 | 28,300 |
20 dic 2023 | 16.54 | 17.14 | 16.54 | 17.14 | 17.14 | 16,900 |
19 dic 2023 | 16.25 | 16.77 | 16.25 | 16.68 | 16.68 | 51,400 |
*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. |