Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 20.17 | 20.40 | 20.16 | 20.25 | 20.25 | 284,200 |
03 jun 2024 | 20.25 | 20.39 | 20.17 | 20.20 | 20.20 | 467,900 |
31 may 2024 | 20.02 | 20.25 | 19.92 | 20.23 | 20.23 | 599,400 |
30 may 2024 | 19.42 | 20.28 | 19.29 | 20.04 | 20.04 | 595,700 |
29 may 2024 | 18.99 | 19.45 | 18.98 | 19.27 | 19.27 | 426,900 |
28 may 2024 | 18.81 | 19.48 | 18.65 | 19.33 | 19.33 | 532,400 |
24 may 2024 | 18.60 | 18.69 | 18.45 | 18.65 | 18.65 | 460,400 |
23 may 2024 | 18.56 | 18.56 | 18.22 | 18.49 | 18.49 | 428,200 |
22 may 2024 | 18.45 | 18.60 | 18.32 | 18.47 | 18.47 | 358,400 |
21 may 2024 | 18.40 | 18.52 | 18.30 | 18.50 | 18.50 | 226,400 |
20 may 2024 | 18.42 | 18.82 | 18.35 | 18.52 | 18.52 | 318,700 |
17 may 2024 | 18.53 | 18.63 | 18.23 | 18.47 | 18.47 | 314,100 |
16 may 2024 | 18.53 | 18.76 | 18.32 | 18.47 | 18.47 | 566,900 |
15 may 2024 | 18.14 | 18.84 | 17.85 | 18.64 | 18.64 | 640,000 |
14 may 2024 | 17.99 | 18.15 | 17.77 | 18.01 | 18.01 | 569,400 |
13 may 2024 | 17.77 | 18.13 | 17.65 | 17.81 | 17.81 | 750,500 |
10 may 2024 | 18.72 | 18.77 | 17.60 | 17.60 | 17.60 | 530,000 |
09 may 2024 | 18.03 | 19.00 | 17.96 | 18.64 | 18.64 | 924,800 |
08 may 2024 | 17.02 | 17.22 | 16.95 | 17.07 | 17.07 | 330,600 |
07 may 2024 | 17.38 | 17.50 | 17.21 | 17.24 | 17.24 | 300,400 |
06 may 2024 | 17.22 | 17.43 | 17.22 | 17.38 | 17.38 | 284,700 |
03 may 2024 | 17.19 | 17.25 | 16.85 | 17.09 | 17.09 | 317,500 |
02 may 2024 | 16.78 | 16.91 | 16.59 | 16.90 | 16.90 | 313,200 |
01 may 2024 | 16.73 | 16.95 | 16.54 | 16.59 | 16.59 | 220,400 |
30 abr 2024 | 16.89 | 16.97 | 16.63 | 16.71 | 16.71 | 364,100 |
29 abr 2024 | 17.10 | 17.28 | 16.71 | 17.00 | 17.00 | 380,200 |
26 abr 2024 | 17.03 | 17.38 | 17.00 | 17.02 | 17.02 | 373,600 |
25 abr 2024 | 16.76 | 17.06 | 16.45 | 16.89 | 16.89 | 948,200 |
24 abr 2024 | 16.66 | 17.00 | 16.41 | 16.86 | 16.86 | 1,499,000 |
23 abr 2024 | 16.61 | 16.88 | 16.61 | 16.70 | 16.70 | 388,600 |
22 abr 2024 | 16.61 | 16.65 | 16.42 | 16.56 | 16.56 | 247,800 |
19 abr 2024 | 16.14 | 16.53 | 16.14 | 16.44 | 16.44 | 341,000 |
18 abr 2024 | 16.16 | 16.48 | 16.16 | 16.17 | 16.17 | 244,300 |
17 abr 2024 | 16.27 | 16.43 | 16.15 | 16.16 | 16.16 | 269,400 |
16 abr 2024 | 15.94 | 16.29 | 15.88 | 16.16 | 16.16 | 244,200 |
15 abr 2024 | 16.60 | 16.70 | 16.03 | 16.08 | 16.08 | 294,700 |
12 abr 2024 | 16.62 | 16.79 | 16.45 | 16.56 | 16.56 | 244,000 |
11 abr 2024 | 16.84 | 17.06 | 16.76 | 16.82 | 16.82 | 307,900 |
10 abr 2024 | 16.81 | 17.02 | 16.59 | 16.82 | 16.82 | 333,100 |
09 abr 2024 | 17.65 | 17.86 | 16.97 | 17.21 | 17.21 | 377,600 |
08 abr 2024 | 17.28 | 17.66 | 17.22 | 17.65 | 17.65 | 326,100 |
05 abr 2024 | 16.91 | 17.26 | 16.91 | 17.15 | 17.15 | 367,900 |
04 abr 2024 | 17.30 | 17.54 | 16.94 | 16.96 | 16.96 | 356,700 |
03 abr 2024 | 16.59 | 17.08 | 16.59 | 17.08 | 17.08 | 318,100 |
02 abr 2024 | 16.77 | 16.84 | 16.56 | 16.68 | 16.68 | 393,700 |
01 abr 2024 | 17.20 | 17.37 | 17.00 | 17.09 | 17.09 | 365,800 |
28 mar 2024 | 17.05 | 17.47 | 17.03 | 17.18 | 17.18 | 297,600 |
27 mar 2024 | 17.03 | 17.25 | 16.95 | 17.07 | 17.07 | 357,700 |
26 mar 2024 | 16.85 | 17.07 | 16.64 | 16.85 | 16.85 | 455,000 |
25 mar 2024 | 16.95 | 17.17 | 16.68 | 16.72 | 16.72 | 346,400 |
22 mar 2024 | 17.41 | 17.65 | 16.93 | 16.94 | 16.94 | 546,800 |
21 mar 2024 | 17.28 | 17.35 | 16.80 | 17.18 | 17.18 | 1,335,000 |
20 mar 2024 | 16.87 | 17.20 | 16.58 | 17.00 | 17.00 | 514,900 |
19 mar 2024 | 16.66 | 16.99 | 16.58 | 16.94 | 16.94 | 287,000 |
18 mar 2024 | 16.66 | 17.17 | 16.58 | 16.80 | 16.80 | 435,800 |
15 mar 2024 | 16.78 | 17.25 | 16.50 | 16.58 | 16.58 | 1,378,100 |
14 mar 2024 | 17.44 | 17.44 | 16.74 | 16.94 | 16.94 | 673,600 |
13 mar 2024 | 17.77 | 18.06 | 17.40 | 17.40 | 17.40 | 462,600 |
12 mar 2024 | 17.91 | 18.07 | 17.70 | 17.84 | 17.84 | 433,700 |
11 mar 2024 | 18.64 | 18.72 | 17.92 | 17.99 | 17.99 | 234,000 |
08 mar 2024 | 18.54 | 19.33 | 18.50 | 18.75 | 18.75 | 461,300 |
07 mar 2024 | 18.22 | 18.51 | 18.16 | 18.46 | 18.46 | 382,500 |
06 mar 2024 | 18.29 | 18.44 | 17.99 | 18.12 | 18.12 | 377,400 |
05 mar 2024 | 18.41 | 18.54 | 17.92 | 18.04 | 18.04 | 435,500 |
04 mar 2024 | 18.66 | 18.99 | 18.65 | 18.88 | 18.88 | 297,200 |
01 mar 2024 | 18.39 | 18.71 | 18.09 | 18.60 | 18.60 | 418,400 |
29 feb 2024 | 18.43 | 18.63 | 18.02 | 18.34 | 18.34 | 404,600 |
28 feb 2024 | 18.35 | 18.41 | 18.06 | 18.15 | 18.15 | 337,500 |
27 feb 2024 | 17.91 | 18.60 | 17.72 | 18.51 | 18.51 | 592,600 |
26 feb 2024 | 17.39 | 18.20 | 17.39 | 17.86 | 17.86 | 400,500 |
23 feb 2024 | 17.96 | 18.16 | 17.26 | 17.53 | 17.53 | 374,700 |
22 feb 2024 | 17.52 | 18.60 | 17.26 | 18.00 | 18.00 | 522,000 |
21 feb 2024 | 18.05 | 18.31 | 17.98 | 18.05 | 18.05 | 251,600 |
20 feb 2024 | 18.00 | 18.20 | 17.82 | 18.14 | 18.14 | 280,300 |
16 feb 2024 | 18.66 | 18.72 | 18.15 | 18.21 | 18.21 | 319,300 |
15 feb 2024 | 18.98 | 19.13 | 18.77 | 19.05 | 19.05 | 384,100 |
14 feb 2024 | 18.99 | 19.02 | 18.62 | 18.93 | 18.93 | 245,100 |
13 feb 2024 | 18.62 | 19.05 | 18.44 | 18.65 | 18.65 | 450,800 |
12 feb 2024 | 18.80 | 19.58 | 18.66 | 19.39 | 19.39 | 399,500 |
09 feb 2024 | 18.71 | 18.85 | 18.33 | 18.71 | 18.71 | 359,800 |
08 feb 2024 | 18.35 | 18.84 | 18.28 | 18.71 | 18.71 | 346,900 |
07 feb 2024 | 18.54 | 18.54 | 18.07 | 18.35 | 18.35 | 230,500 |
06 feb 2024 | 18.33 | 18.73 | 18.33 | 18.54 | 18.54 | 210,000 |
05 feb 2024 | 18.29 | 18.59 | 18.16 | 18.34 | 18.34 | 321,300 |
02 feb 2024 | 17.71 | 18.71 | 17.54 | 18.52 | 18.52 | 549,500 |
01 feb 2024 | 17.61 | 17.92 | 17.50 | 17.92 | 17.92 | 217,000 |
31 ene 2024 | 17.76 | 18.17 | 17.40 | 17.43 | 17.43 | 279,900 |
30 ene 2024 | 18.39 | 18.43 | 17.89 | 17.94 | 17.94 | 228,000 |
29 ene 2024 | 17.83 | 18.57 | 17.76 | 18.52 | 18.52 | 422,300 |
26 ene 2024 | 17.94 | 18.08 | 17.85 | 17.96 | 17.96 | 137,700 |
25 ene 2024 | 17.94 | 17.97 | 17.59 | 17.86 | 17.86 | 234,200 |
24 ene 2024 | 18.28 | 18.28 | 17.66 | 17.66 | 17.66 | 184,500 |
23 ene 2024 | 18.41 | 18.48 | 17.88 | 17.91 | 17.91 | 230,500 |
22 ene 2024 | 17.95 | 18.26 | 17.94 | 18.12 | 18.12 | 332,900 |
19 ene 2024 | 17.52 | 17.84 | 17.29 | 17.71 | 17.71 | 304,200 |
18 ene 2024 | 17.32 | 17.45 | 17.16 | 17.39 | 17.39 | 212,900 |
17 ene 2024 | 16.82 | 17.19 | 16.79 | 17.13 | 17.13 | 229,200 |
16 ene 2024 | 17.10 | 17.15 | 16.81 | 17.13 | 17.13 | 259,600 |
12 ene 2024 | 17.61 | 17.63 | 17.15 | 17.17 | 17.17 | 209,900 |
11 ene 2024 | 17.63 | 17.63 | 17.18 | 17.48 | 17.48 | 261,900 |
*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. |