Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 22.25 | 22.33 | 21.02 | 21.28 | 21.28 | 5,742,100 |
29 abr 2024 | 22.70 | 23.45 | 22.38 | 22.38 | 22.38 | 2,775,200 |
26 abr 2024 | 22.55 | 23.06 | 22.43 | 22.81 | 22.81 | 2,547,200 |
25 abr 2024 | 22.55 | 22.75 | 22.21 | 22.39 | 22.39 | 2,807,900 |
24 abr 2024 | 22.55 | 22.91 | 22.41 | 22.54 | 22.54 | 1,805,100 |
23 abr 2024 | 22.30 | 22.85 | 22.14 | 22.56 | 22.56 | 1,837,600 |
22 abr 2024 | 22.20 | 22.72 | 21.77 | 22.53 | 22.53 | 1,970,700 |
19 abr 2024 | 22.56 | 22.65 | 22.16 | 22.30 | 22.30 | 1,940,900 |
18 abr 2024 | 22.40 | 22.57 | 21.95 | 22.41 | 22.41 | 2,299,000 |
17 abr 2024 | 23.01 | 23.14 | 22.44 | 22.44 | 22.44 | 2,208,700 |
16 abr 2024 | 22.97 | 23.15 | 22.72 | 22.92 | 22.92 | 2,135,400 |
15 abr 2024 | 23.60 | 23.70 | 23.06 | 23.30 | 23.30 | 2,252,500 |
12 abr 2024 | 24.53 | 24.53 | 23.66 | 23.77 | 23.77 | 2,635,800 |
11 abr 2024 | 24.62 | 24.70 | 24.32 | 24.54 | 24.54 | 1,447,100 |
10 abr 2024 | 24.74 | 24.90 | 24.38 | 24.71 | 24.71 | 3,003,900 |
09 abr 2024 | 25.00 | 25.14 | 24.67 | 24.86 | 24.86 | 2,433,100 |
08 abr 2024 | 25.25 | 25.25 | 24.58 | 24.99 | 24.99 | 4,059,700 |
05 abr 2024 | 26.27 | 26.57 | 25.45 | 25.72 | 25.72 | 3,496,600 |
04 abr 2024 | 26.11 | 26.80 | 26.11 | 26.21 | 26.21 | 1,638,900 |
03 abr 2024 | 26.15 | 26.33 | 25.15 | 26.11 | 26.11 | 2,756,400 |
02 abr 2024 | 26.25 | 26.57 | 25.98 | 26.04 | 26.04 | 2,698,700 |
01 abr 2024 | 26.30 | 26.54 | 26.02 | 26.30 | 26.30 | 1,750,300 |
28 mar 2024 | 27.30 | 27.30 | 26.29 | 26.40 | 26.40 | 4,619,500 |
27 mar 2024 | 25.98 | 27.42 | 25.73 | 27.42 | 27.42 | 5,651,100 |
26 mar 2024 | 25.77 | 26.39 | 25.62 | 26.23 | 26.23 | 5,145,500 |
25 mar 2024 | 26.97 | 27.13 | 25.74 | 26.06 | 26.06 | 5,459,400 |
22 mar 2024 | 26.80 | 27.53 | 26.25 | 27.30 | 27.30 | 8,434,000 |
21 mar 2024 | 26.36 | 26.83 | 25.65 | 26.83 | 26.83 | 9,405,800 |
20 mar 2024 | 24.75 | 26.76 | 24.16 | 26.76 | 26.76 | 19,709,400 |
19 mar 2024 | 21.75 | 23.29 | 21.68 | 23.13 | 23.13 | 8,115,500 |
18 mar 2024 | 21.71 | 21.94 | 21.18 | 21.90 | 21.90 | 4,216,900 |
15 mar 2024 | 20.37 | 21.71 | 20.31 | 21.71 | 21.71 | 9,422,500 |
14 mar 2024 | 20.83 | 21.00 | 20.21 | 21.00 | 21.00 | 3,526,700 |
13 mar 2024 | 20.50 | 21.03 | 20.38 | 20.83 | 20.83 | 1,901,200 |
12 mar 2024 | 20.57 | 21.12 | 20.43 | 20.50 | 20.50 | 2,193,600 |
11 mar 2024 | 20.04 | 20.74 | 19.98 | 20.45 | 20.45 | 3,737,800 |
08 mar 2024 | 20.09 | 20.76 | 19.93 | 20.15 | 20.15 | 2,362,600 |
07 mar 2024 | 20.30 | 20.46 | 20.06 | 20.42 | 20.42 | 1,680,600 |
06 mar 2024 | 21.11 | 21.20 | 20.16 | 20.22 | 20.22 | 3,903,300 |
05 mar 2024 | 22.00 | 22.34 | 21.09 | 21.09 | 21.09 | 3,748,800 |
04 mar 2024 | 21.89 | 22.14 | 21.25 | 22.14 | 22.14 | 3,270,100 |
01 mar 2024 | 21.07 | 21.89 | 21.06 | 21.89 | 21.89 | 4,053,300 |
29 feb 2024 | 20.47 | 21.12 | 20.47 | 21.04 | 21.04 | 2,790,900 |
28 feb 2024 | 21.05 | 21.05 | 20.46 | 20.64 | 20.64 | 2,255,300 |
27 feb 2024 | 20.83 | 21.50 | 20.83 | 21.12 | 21.12 | 3,972,100 |
26 feb 2024 | 20.13 | 21.06 | 20.10 | 20.88 | 20.88 | 3,399,900 |
23 feb 2024 | 20.59 | 20.89 | 20.13 | 20.21 | 20.21 | 3,227,000 |
22 feb 2024 | 19.46 | 20.65 | 19.46 | 20.60 | 20.60 | 6,220,300 |
21 feb 2024 | 19.82 | 20.24 | 18.99 | 19.37 | 19.37 | 8,579,000 |
20 feb 2024 | 18.93 | 19.52 | 18.83 | 19.40 | 19.40 | 5,883,900 |
19 feb 2024 | 19.25 | 19.42 | 18.83 | 19.06 | 19.06 | 2,096,400 |
16 feb 2024 | 17.55 | 19.58 | 17.55 | 19.25 | 19.25 | 11,260,300 |
15 feb 2024 | 17.26 | 17.95 | 17.26 | 17.45 | 17.45 | 5,368,100 |
14 feb 2024 | 17.33 | 17.33 | 16.92 | 17.10 | 17.10 | 2,782,400 |
09 feb 2024 | 17.51 | 17.72 | 17.29 | 17.35 | 17.35 | 1,590,900 |
08 feb 2024 | 17.51 | 17.72 | 17.36 | 17.52 | 17.52 | 1,830,100 |
07 feb 2024 | 17.79 | 18.04 | 17.32 | 17.58 | 17.58 | 2,256,700 |
06 feb 2024 | 17.63 | 18.06 | 17.56 | 17.77 | 17.77 | 2,378,000 |
05 feb 2024 | 17.61 | 17.71 | 16.96 | 17.58 | 17.58 | 3,901,500 |
02 feb 2024 | 17.85 | 18.27 | 17.50 | 17.58 | 17.58 | 2,612,700 |
01 feb 2024 | 17.81 | 18.06 | 17.61 | 17.85 | 17.85 | 2,381,300 |
31 ene 2024 | 17.71 | 18.43 | 17.68 | 17.81 | 17.81 | 3,101,600 |
30 ene 2024 | 18.76 | 18.78 | 17.72 | 17.72 | 17.72 | 3,464,100 |
29 ene 2024 | 18.45 | 18.94 | 18.17 | 18.78 | 18.78 | 2,112,000 |
26 ene 2024 | 18.29 | 18.73 | 18.29 | 18.55 | 18.55 | 2,336,100 |
25 ene 2024 | 17.80 | 18.42 | 17.77 | 18.29 | 18.29 | 2,613,600 |
24 ene 2024 | 17.85 | 18.29 | 17.71 | 17.80 | 17.80 | 2,289,700 |
23 ene 2024 | 17.32 | 17.91 | 17.27 | 17.81 | 17.81 | 3,311,600 |
22 ene 2024 | 17.60 | 17.75 | 17.11 | 17.26 | 17.26 | 4,073,200 |
19 ene 2024 | 17.78 | 17.96 | 17.65 | 17.65 | 17.65 | 2,421,200 |
18 ene 2024 | 17.96 | 18.21 | 17.70 | 17.71 | 17.71 | 2,605,900 |
17 ene 2024 | 18.30 | 18.56 | 17.87 | 17.87 | 17.87 | 5,080,600 |
16 ene 2024 | 18.82 | 18.91 | 18.33 | 18.41 | 18.41 | 2,396,000 |
15 ene 2024 | 18.86 | 19.04 | 18.72 | 18.94 | 18.94 | 1,179,600 |
12 ene 2024 | 18.62 | 19.59 | 18.59 | 18.93 | 18.93 | 3,752,800 |
11 ene 2024 | 18.99 | 19.08 | 18.59 | 18.59 | 18.59 | 2,660,800 |
10 ene 2024 | 19.75 | 19.75 | 18.90 | 18.99 | 18.99 | 3,936,500 |
09 ene 2024 | 20.31 | 20.44 | 19.76 | 19.80 | 19.80 | 2,970,900 |
08 ene 2024 | 19.97 | 20.65 | 19.92 | 20.51 | 20.51 | 2,128,200 |
05 ene 2024 | 20.57 | 20.85 | 20.04 | 20.11 | 20.11 | 3,577,100 |
04 ene 2024 | 20.43 | 20.92 | 20.33 | 20.67 | 20.67 | 2,761,800 |
03 ene 2024 | 20.98 | 20.98 | 20.15 | 20.50 | 20.50 | 4,236,500 |
02 ene 2024 | 21.78 | 21.80 | 20.80 | 21.10 | 21.10 | 2,953,900 |
28 dic 2023 | 21.61 | 21.89 | 21.54 | 21.86 | 21.86 | 2,317,900 |
27 dic 2023 | 21.65 | 21.81 | 21.33 | 21.66 | 21.66 | 2,774,400 |
26 dic 2023 | 21.55 | 22.09 | 21.44 | 21.80 | 21.80 | 3,262,600 |
22 dic 2023 | 21.00 | 21.55 | 20.90 | 21.42 | 21.42 | 4,891,500 |
21 dic 2023 | 19.80 | 21.16 | 19.40 | 21.05 | 21.05 | 9,509,600 |
20 dic 2023 | 19.40 | 20.28 | 19.09 | 19.66 | 19.66 | 6,024,900 |
19 dic 2023 | 18.26 | 19.60 | 18.18 | 19.47 | 19.47 | 7,871,000 |
18 dic 2023 | 17.49 | 18.27 | 17.49 | 18.17 | 18.17 | 4,602,500 |
15 dic 2023 | 16.86 | 17.41 | 16.72 | 17.41 | 17.41 | 6,530,100 |
14 dic 2023 | 17.30 | 17.44 | 16.50 | 16.92 | 16.92 | 6,786,900 |
13 dic 2023 | 16.77 | 17.32 | 16.25 | 17.19 | 17.19 | 10,663,000 |
12 dic 2023 | 16.65 | 16.96 | 16.43 | 16.77 | 16.77 | 6,636,800 |
11 dic 2023 | 17.28 | 17.41 | 16.69 | 16.80 | 16.80 | 8,083,800 |
08 dic 2023 | 17.70 | 18.16 | 17.29 | 17.63 | 17.63 | 7,037,000 |
07 dic 2023 | 17.41 | 17.70 | 17.13 | 17.68 | 17.68 | 5,065,400 |
06 dic 2023 | 17.49 | 17.85 | 17.32 | 17.41 | 17.41 | 6,260,000 |
05 dic 2023 | 17.83 | 18.35 | 17.35 | 17.44 | 17.44 | 7,183,100 |
*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. |