Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 16.93 | 17.17 | 16.57 | 16.72 | 16.72 | 32,370,000 |
02 may 2024 | 17.05 | 17.24 | 16.71 | 16.71 | 16.71 | 10,914,300 |
30 abr 2024 | 17.21 | 17.29 | 16.84 | 16.88 | 16.88 | 6,205,800 |
29 abr 2024 | 17.45 | 17.60 | 17.13 | 17.24 | 17.24 | 7,518,600 |
26 abr 2024 | 17.39 | 17.78 | 17.35 | 17.45 | 17.45 | 4,888,600 |
25 abr 2024 | 17.24 | 17.46 | 16.97 | 17.27 | 17.27 | 6,945,000 |
24 abr 2024 | 17.45 | 17.70 | 17.15 | 17.19 | 17.19 | 7,825,500 |
23 abr 2024 | 17.05 | 17.69 | 16.84 | 17.37 | 17.37 | 8,446,300 |
22 abr 2024 | 17.06 | 17.24 | 16.63 | 17.16 | 17.16 | 7,049,100 |
19 abr 2024 | 17.05 | 17.34 | 16.79 | 17.05 | 17.05 | 8,581,200 |
18 abr 2024 | 17.05 | 17.13 | 16.55 | 17.05 | 17.05 | 8,821,600 |
17 abr 2024 | 17.79 | 17.92 | 16.93 | 17.07 | 17.07 | 12,220,800 |
16 abr 2024 | 17.62 | 18.00 | 17.46 | 17.78 | 17.78 | 10,710,000 |
15 abr 2024 | 16.89 | 18.10 | 16.88 | 17.90 | 17.90 | 24,347,800 |
12 abr 2024 | 16.98 | 17.00 | 15.99 | 16.25 | 16.25 | 12,564,800 |
11 abr 2024 | 16.88 | 16.97 | 16.25 | 16.90 | 16.90 | 7,629,800 |
10 abr 2024 | 17.10 | 17.20 | 16.70 | 16.88 | 16.88 | 9,335,300 |
09 abr 2024 | 16.94 | 17.51 | 16.87 | 17.26 | 17.26 | 7,913,300 |
08 abr 2024 | 16.17 | 16.93 | 16.15 | 16.79 | 16.79 | 5,427,100 |
05 abr 2024 | 15.97 | 16.38 | 15.87 | 16.17 | 16.17 | 7,636,200 |
04 abr 2024 | 16.04 | 16.33 | 15.90 | 15.97 | 15.97 | 7,969,200 |
03 abr 2024 | 15.94 | 16.10 | 15.53 | 16.02 | 16.02 | 5,748,500 |
02 abr 2024 | 16.00 | 16.14 | 15.75 | 15.97 | 15.97 | 6,488,800 |
01 abr 2024 | 16.37 | 16.47 | 15.98 | 16.00 | 16.00 | 5,723,800 |
28 mar 2024 | 15.83 | 16.53 | 15.75 | 16.32 | 16.32 | 7,131,100 |
27 mar 2024 | 15.90 | 16.00 | 15.70 | 15.78 | 15.78 | 7,248,300 |
26 mar 2024 | 16.22 | 16.32 | 15.87 | 15.97 | 15.97 | 5,498,900 |
25 mar 2024 | 16.31 | 16.69 | 16.24 | 16.28 | 16.28 | 4,358,100 |
22 mar 2024 | 16.62 | 16.76 | 16.13 | 16.30 | 16.30 | 7,185,000 |
21 mar 2024 | 16.87 | 17.09 | 16.60 | 16.67 | 16.67 | 5,253,600 |
20 mar 2024 | 16.89 | 17.09 | 16.64 | 16.82 | 16.82 | 6,516,700 |
19 mar 2024 | 16.46 | 16.98 | 16.26 | 16.76 | 16.76 | 10,255,700 |
18 mar 2024 | 16.57 | 16.64 | 16.21 | 16.34 | 16.34 | 8,981,600 |
15 mar 2024 | 17.23 | 17.29 | 16.46 | 16.46 | 16.46 | 31,268,600 |
14 mar 2024 | 17.00 | 17.29 | 16.92 | 17.28 | 17.28 | 7,284,500 |
13 mar 2024 | 16.95 | 17.24 | 16.91 | 16.99 | 16.99 | 6,907,700 |
12 mar 2024 | 16.65 | 17.14 | 16.28 | 17.02 | 17.02 | 9,719,100 |
11 mar 2024 | 16.69 | 16.87 | 16.44 | 16.61 | 16.61 | 5,791,800 |
08 mar 2024 | 16.23 | 16.70 | 16.18 | 16.70 | 16.70 | 8,092,900 |
07 mar 2024 | 16.14 | 16.45 | 15.83 | 16.38 | 16.38 | 7,622,400 |
06 mar 2024 | 15.99 | 16.25 | 15.89 | 16.14 | 16.14 | 8,989,400 |
05 mar 2024 | 15.32 | 16.19 | 15.32 | 15.94 | 15.94 | 12,240,500 |
04 mar 2024 | 14.91 | 15.39 | 14.83 | 15.30 | 15.30 | 10,251,100 |
01 mar 2024 | 15.11 | 15.15 | 14.60 | 14.87 | 14.87 | 8,198,500 |
29 feb 2024 | 15.21 | 15.40 | 14.82 | 15.10 | 15.10 | 11,784,200 |
28 feb 2024 | 15.29 | 15.85 | 15.07 | 15.21 | 15.21 | 17,851,400 |
27 feb 2024 | 14.59 | 15.50 | 14.34 | 15.15 | 15.15 | 33,280,800 |
26 feb 2024 | 13.51 | 14.27 | 13.50 | 14.01 | 14.01 | 14,325,100 |
23 feb 2024 | 13.90 | 13.99 | 13.41 | 13.50 | 13.50 | 8,875,800 |
22 feb 2024 | 13.93 | 14.10 | 13.83 | 13.86 | 13.86 | 6,218,900 |
21 feb 2024 | 13.94 | 14.10 | 13.60 | 13.93 | 13.93 | 8,619,800 |
20 feb 2024 | 14.09 | 14.16 | 13.85 | 13.91 | 13.91 | 5,578,100 |
19 feb 2024 | 14.18 | 14.30 | 14.01 | 14.15 | 14.15 | 2,522,700 |
16 feb 2024 | 14.46 | 14.50 | 13.99 | 14.29 | 14.29 | 4,719,500 |
15 feb 2024 | 14.32 | 14.80 | 14.20 | 14.33 | 14.33 | 6,119,600 |
14 feb 2024 | 14.21 | 14.49 | 14.02 | 14.18 | 14.18 | 4,382,500 |
09 feb 2024 | 14.54 | 14.60 | 14.23 | 14.48 | 14.48 | 4,407,200 |
08 feb 2024 | 14.80 | 14.81 | 14.16 | 14.54 | 14.54 | 5,756,900 |
07 feb 2024 | 14.82 | 14.99 | 14.63 | 14.81 | 14.81 | 4,868,700 |
06 feb 2024 | 14.47 | 14.99 | 14.38 | 14.85 | 14.85 | 5,162,600 |
05 feb 2024 | 14.29 | 14.66 | 14.14 | 14.49 | 14.49 | 4,632,400 |
02 feb 2024 | 14.37 | 14.42 | 13.93 | 14.33 | 14.33 | 6,263,500 |
01 feb 2024 | 13.97 | 14.43 | 13.54 | 14.33 | 14.33 | 7,867,500 |
31 ene 2024 | 13.79 | 14.34 | 13.76 | 13.95 | 13.95 | 10,045,800 |
30 ene 2024 | 14.20 | 14.24 | 13.63 | 13.75 | 13.75 | 5,755,500 |
29 ene 2024 | 14.61 | 14.62 | 14.11 | 14.26 | 14.26 | 4,050,400 |
26 ene 2024 | 14.46 | 14.93 | 14.46 | 14.61 | 14.61 | 6,917,600 |
25 ene 2024 | 14.17 | 14.63 | 14.06 | 14.47 | 14.47 | 4,709,900 |
24 ene 2024 | 14.65 | 14.84 | 14.08 | 14.15 | 14.15 | 9,424,500 |
23 ene 2024 | 13.71 | 14.61 | 13.56 | 14.61 | 14.61 | 13,523,900 |
22 ene 2024 | 13.15 | 13.97 | 13.08 | 13.64 | 13.64 | 18,872,500 |
19 ene 2024 | 12.49 | 13.22 | 12.44 | 13.00 | 13.00 | 10,557,100 |
18 ene 2024 | 12.65 | 12.74 | 12.20 | 12.41 | 12.41 | 7,574,600 |
17 ene 2024 | 13.00 | 13.01 | 12.56 | 12.57 | 12.57 | 10,201,600 |
16 ene 2024 | 13.16 | 13.40 | 12.87 | 13.03 | 13.03 | 12,673,700 |
15 ene 2024 | 12.85 | 13.23 | 12.71 | 13.13 | 13.13 | 3,193,000 |
12 ene 2024 | 12.46 | 13.02 | 12.42 | 12.87 | 12.87 | 9,557,600 |
11 ene 2024 | 12.60 | 12.63 | 12.29 | 12.50 | 12.50 | 6,377,600 |
10 ene 2024 | 12.73 | 13.00 | 12.46 | 12.68 | 12.68 | 6,899,200 |
09 ene 2024 | 12.61 | 12.86 | 12.45 | 12.72 | 12.72 | 6,912,300 |
08 ene 2024 | 12.68 | 12.80 | 12.58 | 12.70 | 12.70 | 8,423,800 |
05 ene 2024 | 12.53 | 13.02 | 12.39 | 12.76 | 12.76 | 6,871,200 |
04 ene 2024 | 12.53 | 12.67 | 12.20 | 12.57 | 12.57 | 9,288,200 |
03 ene 2024 | 13.21 | 13.22 | 12.54 | 12.60 | 12.60 | 12,394,100 |
02 ene 2024 | 13.81 | 13.84 | 13.16 | 13.25 | 13.25 | 6,509,100 |
28 dic 2023 | 13.82 | 13.99 | 13.72 | 13.81 | 13.81 | 5,641,900 |
27 dic 2023 | 13.73 | 13.95 | 13.68 | 13.81 | 13.81 | 4,433,200 |
26 dic 2023 | 13.81 | 13.99 | 13.68 | 13.73 | 13.73 | 3,765,400 |
22 dic 2023 | 14.02 | 14.06 | 13.49 | 13.80 | 13.80 | 6,864,300 |
21 dic 2023 | 14.25 | 14.33 | 13.93 | 13.98 | 13.98 | 6,111,100 |
20 dic 2023 | 14.16 | 14.54 | 14.13 | 14.13 | 14.13 | 7,045,800 |
19 dic 2023 | 13.93 | 14.24 | 13.75 | 14.24 | 14.24 | 9,045,000 |
18 dic 2023 | 13.59 | 14.01 | 13.59 | 13.89 | 13.89 | 5,071,300 |
15 dic 2023 | 13.83 | 13.90 | 13.55 | 13.59 | 13.59 | 6,982,700 |
14 dic 2023 | 14.19 | 14.34 | 13.76 | 13.81 | 13.81 | 8,607,500 |
13 dic 2023 | 13.76 | 14.07 | 13.56 | 14.07 | 14.07 | 10,051,500 |
12 dic 2023 | 13.85 | 13.87 | 13.37 | 13.76 | 13.76 | 8,893,700 |
11 dic 2023 | 13.71 | 13.95 | 13.69 | 13.82 | 13.82 | 4,398,400 |
08 dic 2023 | 13.75 | 13.96 | 13.53 | 13.84 | 13.84 | 9,335,000 |
07 dic 2023 | 13.93 | 14.11 | 13.68 | 13.70 | 13.70 | 6,792,600 |
*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. |