Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 22.23 | 22.58 | 22.12 | 22.28 | 22.28 | 1,458,300 |
08 may 2024 | 22.25 | 22.36 | 21.99 | 22.15 | 22.15 | 628,400 |
07 may 2024 | 22.68 | 23.11 | 22.57 | 22.61 | 22.61 | 701,200 |
06 may 2024 | 22.81 | 23.13 | 22.70 | 23.00 | 23.00 | 459,200 |
03 may 2024 | 23.36 | 23.42 | 22.70 | 22.75 | 22.75 | 707,400 |
02 may 2024 | 22.69 | 23.01 | 22.42 | 22.91 | 22.91 | 658,800 |
01 may 2024 | 22.60 | 22.98 | 22.32 | 22.32 | 22.32 | 538,600 |
30 abr 2024 | 22.83 | 22.92 | 22.42 | 22.46 | 22.46 | 1,034,900 |
29 abr 2024 | 23.18 | 23.39 | 22.85 | 22.85 | 22.85 | 623,700 |
26 abr 2024 | 23.19 | 23.48 | 23.14 | 23.22 | 23.22 | 431,600 |
25 abr 2024 | 22.89 | 23.21 | 22.67 | 22.91 | 22.91 | 1,079,800 |
24 abr 2024 | 23.47 | 23.56 | 23.16 | 23.34 | 23.34 | 611,400 |
23 abr 2024 | 22.80 | 23.56 | 22.75 | 23.47 | 23.47 | 561,300 |
22 abr 2024 | 22.31 | 22.66 | 22.20 | 22.63 | 22.63 | 588,000 |
19 abr 2024 | 21.55 | 22.22 | 21.55 | 22.20 | 22.20 | 677,700 |
18 abr 2024 | 21.25 | 21.82 | 21.22 | 21.54 | 21.54 | 594,700 |
17 abr 2024 | 21.76 | 21.83 | 21.18 | 21.22 | 21.22 | 642,100 |
16 abr 2024 | 21.42 | 21.72 | 21.27 | 21.59 | 21.59 | 758,600 |
15 abr 2024 | 22.45 | 22.57 | 21.59 | 21.68 | 21.68 | 933,400 |
12 abr 2024 | 22.72 | 22.85 | 22.15 | 22.36 | 22.36 | 588,600 |
11 abr 2024 | 22.73 | 23.01 | 22.49 | 22.88 | 22.88 | 860,600 |
10 abr 2024 | 23.06 | 23.28 | 22.61 | 22.64 | 22.64 | 853,200 |
09 abr 2024 | 23.68 | 23.73 | 23.38 | 23.64 | 23.64 | 411,900 |
08 abr 2024 | 23.46 | 23.72 | 23.30 | 23.46 | 23.46 | 593,000 |
05 abr 2024 | 22.87 | 23.48 | 22.81 | 23.35 | 23.35 | 592,800 |
04 abr 2024 | 22.93 | 23.38 | 22.83 | 22.85 | 22.85 | 649,300 |
03 abr 2024 | 22.44 | 22.93 | 22.44 | 22.73 | 22.73 | 776,700 |
02 abr 2024 | 22.46 | 22.72 | 22.40 | 22.60 | 22.60 | 731,400 |
01 abr 2024 | 23.04 | 23.36 | 22.90 | 23.00 | 23.00 | 651,000 |
28 mar 2024 | 23.10 | 23.37 | 22.95 | 23.08 | 23.08 | 755,900 |
27 mar 2024 | 23.39 | 23.62 | 22.91 | 23.00 | 23.00 | 1,096,000 |
26 mar 2024 | 23.32 | 23.75 | 23.16 | 23.18 | 23.18 | 605,000 |
25 mar 2024 | 23.18 | 23.38 | 23.02 | 23.03 | 23.03 | 570,200 |
22 mar 2024 | 23.14 | 23.42 | 22.95 | 23.20 | 23.20 | 636,700 |
21 mar 2024 | 23.59 | 23.76 | 23.01 | 23.01 | 23.01 | 1,031,300 |
20 mar 2024 | 23.44 | 23.82 | 23.14 | 23.40 | 23.40 | 803,600 |
19 mar 2024 | 23.45 | 23.67 | 23.13 | 23.44 | 23.44 | 1,001,500 |
18 mar 2024 | 22.56 | 23.52 | 22.36 | 23.46 | 23.46 | 1,405,100 |
15 mar 2024 | 22.06 | 22.50 | 22.01 | 22.47 | 22.47 | 8,328,300 |
14 mar 2024 | 22.77 | 22.97 | 22.02 | 22.22 | 22.22 | 1,363,300 |
13 mar 2024 | 23.00 | 23.14 | 22.68 | 22.72 | 22.72 | 1,094,100 |
12 mar 2024 | 23.00 | 23.44 | 22.96 | 22.99 | 22.99 | 1,101,600 |
11 mar 2024 | 22.93 | 23.08 | 22.70 | 23.00 | 23.00 | 1,388,100 |
08 mar 2024 | 23.43 | 24.22 | 22.96 | 23.00 | 23.00 | 1,555,300 |
07 mar 2024 | 22.81 | 23.36 | 22.73 | 23.28 | 23.28 | 1,224,200 |
06 mar 2024 | 22.55 | 22.83 | 22.38 | 22.55 | 22.55 | 1,546,100 |
05 mar 2024 | 22.61 | 22.85 | 22.12 | 22.23 | 22.23 | 1,795,600 |
04 mar 2024 | 22.60 | 23.08 | 22.47 | 22.94 | 22.94 | 1,636,100 |
01 mar 2024 | 22.22 | 22.69 | 22.14 | 22.68 | 22.68 | 1,187,300 |
29 feb 2024 | 22.02 | 22.48 | 21.97 | 22.14 | 22.14 | 1,735,400 |
28 feb 2024 | 23.18 | 23.18 | 21.72 | 21.85 | 21.85 | 2,692,400 |
27 feb 2024 | 22.50 | 23.99 | 21.95 | 23.52 | 23.52 | 4,654,500 |
26 feb 2024 | 24.01 | 24.27 | 23.72 | 23.89 | 23.89 | 2,073,600 |
23 feb 2024 | 23.57 | 23.91 | 23.45 | 23.84 | 23.84 | 833,600 |
22 feb 2024 | 23.05 | 23.62 | 22.96 | 23.56 | 23.56 | 736,700 |
21 feb 2024 | 22.82 | 23.04 | 22.69 | 22.90 | 22.90 | 595,000 |
20 feb 2024 | 22.77 | 23.08 | 22.63 | 22.96 | 22.96 | 872,300 |
16 feb 2024 | 23.24 | 23.28 | 22.67 | 23.05 | 23.05 | 872,400 |
15 feb 2024 | 23.30 | 23.67 | 23.09 | 23.59 | 23.59 | 651,100 |
14 feb 2024 | 22.91 | 23.37 | 22.85 | 23.20 | 23.20 | 958,400 |
13 feb 2024 | 23.08 | 23.26 | 22.35 | 22.51 | 22.51 | 872,400 |
12 feb 2024 | 23.99 | 24.20 | 23.82 | 23.86 | 23.86 | 934,500 |
09 feb 2024 | 23.65 | 24.00 | 23.51 | 23.92 | 23.92 | 581,400 |
08 feb 2024 | 23.30 | 23.75 | 23.30 | 23.38 | 23.38 | 745,900 |
07 feb 2024 | 23.80 | 23.82 | 23.22 | 23.26 | 23.26 | 1,091,700 |
06 feb 2024 | 23.80 | 24.10 | 23.77 | 23.91 | 23.91 | 469,900 |
05 feb 2024 | 23.73 | 24.02 | 23.48 | 23.83 | 23.83 | 753,300 |
02 feb 2024 | 23.61 | 24.22 | 23.41 | 23.96 | 23.96 | 573,300 |
01 feb 2024 | 23.36 | 23.68 | 23.08 | 23.66 | 23.66 | 555,000 |
31 ene 2024 | 23.47 | 24.01 | 23.20 | 23.24 | 23.24 | 793,400 |
30 ene 2024 | 23.70 | 23.81 | 23.50 | 23.71 | 23.71 | 637,500 |
29 ene 2024 | 23.20 | 23.87 | 23.18 | 23.86 | 23.86 | 458,000 |
26 ene 2024 | 23.04 | 23.34 | 22.99 | 23.14 | 23.14 | 432,700 |
25 ene 2024 | 22.96 | 23.07 | 22.72 | 23.00 | 23.00 | 678,700 |
24 ene 2024 | 23.40 | 23.41 | 22.74 | 22.76 | 22.76 | 636,200 |
23 ene 2024 | 23.95 | 23.95 | 23.05 | 23.06 | 23.06 | 716,000 |
22 ene 2024 | 23.60 | 23.99 | 23.46 | 23.62 | 23.62 | 649,100 |
19 ene 2024 | 23.44 | 23.44 | 23.01 | 23.34 | 23.34 | 454,500 |
18 ene 2024 | 23.40 | 23.45 | 23.03 | 23.26 | 23.26 | 521,200 |
17 ene 2024 | 22.46 | 23.04 | 22.46 | 23.00 | 23.00 | 486,500 |
16 ene 2024 | 22.70 | 22.94 | 22.58 | 22.85 | 22.85 | 486,200 |
12 ene 2024 | 23.14 | 23.14 | 22.70 | 22.77 | 22.77 | 646,800 |
11 ene 2024 | 23.18 | 23.30 | 22.65 | 22.96 | 22.96 | 608,200 |
10 ene 2024 | 23.03 | 23.42 | 22.90 | 23.31 | 23.31 | 500,200 |
09 ene 2024 | 22.74 | 23.01 | 22.59 | 22.90 | 22.90 | 627,500 |
08 ene 2024 | 22.67 | 23.20 | 22.60 | 22.99 | 22.99 | 805,600 |
05 ene 2024 | 22.52 | 22.79 | 22.47 | 22.49 | 22.49 | 647,500 |
04 ene 2024 | 22.83 | 23.02 | 22.59 | 22.75 | 22.75 | 573,100 |
03 ene 2024 | 23.21 | 23.30 | 22.83 | 22.84 | 22.84 | 717,200 |
02 ene 2024 | 23.84 | 23.92 | 23.27 | 23.52 | 23.52 | 642,700 |
29 dic 2023 | 24.32 | 24.58 | 24.08 | 24.16 | 24.16 | 539,600 |
28 dic 2023 | 24.35 | 24.52 | 24.14 | 24.49 | 24.49 | 501,600 |
27 dic 2023 | 24.43 | 24.53 | 24.21 | 24.44 | 24.44 | 490,200 |
26 dic 2023 | 24.22 | 24.48 | 24.00 | 24.33 | 24.33 | 445,600 |
22 dic 2023 | 24.40 | 24.46 | 23.94 | 24.22 | 24.22 | 638,900 |
21 dic 2023 | 24.28 | 24.41 | 23.96 | 24.21 | 24.21 | 835,000 |
20 dic 2023 | 24.39 | 24.64 | 23.78 | 23.87 | 23.87 | 761,600 |
19 dic 2023 | 24.02 | 24.55 | 24.02 | 24.38 | 24.38 | 862,900 |
18 dic 2023 | 23.68 | 23.96 | 23.30 | 23.94 | 23.94 | 980,600 |
15 dic 2023 | 23.73 | 23.80 | 23.25 | 23.69 | 23.69 | 4,053,900 |
*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. |