Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 34 |
07 may 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 40 |
06 may 2024 | 21.40 | 21.47 | 21.40 | 21.47 | 21.47 | 475 |
03 may 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 102 |
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 63 |
30 abr 2024 | 17.63 | 17.75 | 17.63 | 17.71 | 17.71 | 1,038 |
29 abr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 78 |
26 abr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 38 |
25 abr 2024 | 16.67 | 17.64 | 16.67 | 17.64 | 17.64 | 694 |
24 abr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 33 |
23 abr 2024 | 16.89 | 17.24 | 16.89 | 17.15 | 17.15 | 262 |
22 abr 2024 | 15.60 | 16.17 | 15.45 | 16.06 | 16.06 | 487 |
19 abr 2024 | 15.72 | 15.87 | 15.72 | 15.87 | 15.87 | 169 |
18 abr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 57 |
17 abr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 39 |
16 abr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 145 |
15 abr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 94 |
12 abr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 78 |
11 abr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 36 |
10 abr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 51 |
09 abr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 22 |
08 abr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 55 |
05 abr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 148 |
04 abr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 63 |
03 abr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 133 |
02 abr 2024 | 21.63 | 21.63 | 21.25 | 21.25 | 21.25 | 212 |
01 abr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 19 |
28 mar 2024 | 23.68 | 23.70 | 23.11 | 23.11 | 23.11 | 2,965 |
27 mar 2024 | 23.50 | 23.54 | 23.45 | 23.54 | 23.54 | 982 |
26 mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 84 |
25 mar 2024 | 23.50 | 23.51 | 22.36 | 22.36 | 22.36 | 6,944 |
22 mar 2024 | 22.18 | 22.34 | 22.17 | 22.34 | 22.34 | 824 |
21 mar 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 162 |
20 mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 43 |
19 mar 2024 | - | - | - | - | - | - |
18 mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 53 |
15 mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 49 |
14 mar 2024 | 19.79 | 19.79 | 18.86 | 18.86 | 18.86 | 1,338 |
13 mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 33 |
12 mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 39 |
11 mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 89 |
08 mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 107 |
07 mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 108 |
06 mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 32 |
05 mar 2024 | 20.32 | 20.33 | 20.32 | 20.33 | 20.33 | 390 |
04 mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 67 |
01 mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 69 |
29 feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 12 |
28 feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 136 |
27 feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 25 |
26 feb 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 10 |
23 feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 91 |
22 feb 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 510 |
21 feb 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 6 |
20 feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 7 |
16 feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 9 |
15 feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1 |
14 feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 67 |
13 feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 15 |
12 feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
09 feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 257 |
08 feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 26 |
07 feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 7 |
06 feb 2024 | 16.86 | 18.16 | 16.86 | 18.16 | 18.16 | 211 |
05 feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 133 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 17 |
31 ene 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 44 |
30 ene 2024 | 18.10 | 18.40 | 18.10 | 18.11 | 18.11 | 211 |
29 ene 2024 | 17.10 | 17.53 | 17.10 | 17.53 | 17.53 | 270 |
26 ene 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 71 |
25 ene 2024 | 15.27 | 15.47 | 15.27 | 15.46 | 15.46 | 818 |
24 ene 2024 | 16.20 | 16.20 | 16.17 | 16.17 | 16.17 | 278 |
23 ene 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 21 |
22 ene 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 44 |
19 ene 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 9 |
18 ene 2024 | 16.69 | 16.69 | 16.20 | 16.32 | 16.32 | 1,509 |
17 ene 2024 | 16.70 | 16.70 | 16.16 | 16.59 | 16.59 | 2,507 |
16 ene 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 501 |
12 ene 2024 | 17.54 | 17.57 | 17.48 | 17.48 | 17.48 | 1,082 |
11 ene 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 115 |
10 ene 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 54 |
09 ene 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 10 |
08 ene 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 4 |
05 ene 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 18 |
04 ene 2024 | 20.18 | 20.18 | 19.56 | 19.56 | 19.56 | 204 |
03 ene 2024 | 20.79 | 20.79 | 19.92 | 19.92 | 19.92 | 582 |
02 ene 2024 | 22.04 | 22.04 | 22.03 | 22.03 | 22.03 | 195 |
29 dic 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 127 |
28 dic 2023 | 24.86 | 24.87 | 24.15 | 24.15 | 24.15 | 3,975 |
27 dic 2023 | 24.52 | 24.59 | 24.50 | 24.59 | 24.59 | 1,169 |
26 dic 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 98 |
22 dic 2023 | 24.89 | 24.89 | 24.06 | 24.06 | 24.06 | 485 |
21 dic 2023 | 24.14 | 24.71 | 24.14 | 24.71 | 24.71 | 5,096 |
20 dic 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 220 |
19 dic 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 138 |
18 dic 2023 | 24.36 | 24.37 | 24.32 | 24.35 | 24.35 | 1,675 |
15 dic 2023 | 23.90 | 24.13 | 23.90 | 24.13 | 24.13 | 362 |
14 dic 2023 | 23.80 | 24.51 | 23.80 | 24.25 | 24.25 | 869 |
*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. |