Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 17.12 | 17.26 | 16.58 | 17.00 | 17.00 | 437,100 |
09 may 2024 | 16.32 | 17.08 | 16.30 | 17.06 | 17.06 | 555,100 |
08 may 2024 | 16.85 | 17.26 | 16.14 | 16.35 | 16.35 | 957,600 |
07 may 2024 | 17.67 | 17.81 | 17.42 | 17.66 | 17.66 | 823,100 |
06 may 2024 | 17.63 | 17.72 | 17.24 | 17.64 | 17.64 | 613,500 |
03 may 2024 | 17.93 | 17.94 | 17.45 | 17.60 | 17.60 | 351,500 |
02 may 2024 | 17.53 | 17.76 | 17.13 | 17.61 | 17.61 | 431,200 |
01 may 2024 | 17.10 | 17.92 | 16.87 | 17.30 | 17.30 | 600,600 |
30 abr 2024 | 16.89 | 17.34 | 16.85 | 17.11 | 17.11 | 464,000 |
29 abr 2024 | 16.64 | 17.15 | 16.62 | 17.08 | 17.08 | 406,800 |
26 abr 2024 | 16.36 | 16.78 | 16.21 | 16.57 | 16.57 | 321,600 |
25 abr 2024 | 16.21 | 16.41 | 16.00 | 16.30 | 16.30 | 351,200 |
24 abr 2024 | 16.64 | 16.74 | 16.32 | 16.45 | 16.45 | 421,400 |
23 abr 2024 | 16.19 | 16.91 | 16.19 | 16.73 | 16.73 | 499,500 |
22 abr 2024 | 16.06 | 16.40 | 15.78 | 16.16 | 16.16 | 568,300 |
19 abr 2024 | 16.24 | 16.34 | 15.83 | 15.93 | 15.93 | 610,400 |
18 abr 2024 | 16.97 | 16.97 | 16.19 | 16.21 | 16.21 | 488,100 |
17 abr 2024 | 17.16 | 17.34 | 16.94 | 16.95 | 16.95 | 273,800 |
16 abr 2024 | 17.40 | 17.40 | 17.06 | 17.07 | 17.07 | 365,000 |
15 abr 2024 | 17.74 | 17.80 | 17.28 | 17.44 | 17.44 | 520,000 |
12 abr 2024 | 18.33 | 18.38 | 17.62 | 17.67 | 17.67 | 640,100 |
11 abr 2024 | 18.50 | 18.68 | 18.20 | 18.44 | 18.44 | 284,100 |
10 abr 2024 | 18.20 | 18.61 | 18.05 | 18.46 | 18.46 | 565,600 |
09 abr 2024 | 18.99 | 19.18 | 18.43 | 18.51 | 18.51 | 513,600 |
08 abr 2024 | 18.21 | 19.02 | 18.19 | 18.94 | 18.94 | 627,300 |
05 abr 2024 | 17.65 | 18.18 | 17.46 | 18.15 | 18.15 | 425,100 |
04 abr 2024 | 16.86 | 18.18 | 16.85 | 17.75 | 17.75 | 756,400 |
03 abr 2024 | 16.96 | 17.05 | 16.61 | 16.88 | 16.88 | 1,007,000 |
02 abr 2024 | 17.62 | 17.87 | 16.46 | 16.95 | 16.95 | 1,045,900 |
01 abr 2024 | 18.00 | 18.00 | 17.67 | 18.00 | 18.00 | 468,300 |
28 mar 2024 | 17.70 | 18.48 | 17.70 | 17.88 | 17.88 | 632,700 |
27 mar 2024 | 17.37 | 17.63 | 17.37 | 17.62 | 17.62 | 276,600 |
26 mar 2024 | 16.82 | 17.28 | 16.67 | 17.16 | 17.16 | 395,800 |
25 mar 2024 | 17.45 | 17.59 | 16.88 | 16.92 | 16.92 | 393,400 |
22 mar 2024 | 17.60 | 17.73 | 17.29 | 17.35 | 17.35 | 368,000 |
21 mar 2024 | 17.91 | 18.12 | 17.62 | 17.62 | 17.62 | 406,700 |
20 mar 2024 | 18.49 | 18.63 | 17.32 | 17.66 | 17.66 | 464,800 |
19 mar 2024 | 18.15 | 18.78 | 18.15 | 18.53 | 18.53 | 522,300 |
18 mar 2024 | 18.40 | 18.65 | 18.24 | 18.27 | 18.27 | 463,200 |
15 mar 2024 | 18.72 | 18.88 | 18.25 | 18.46 | 18.46 | 1,076,900 |
14 mar 2024 | 19.17 | 19.22 | 18.42 | 18.65 | 18.65 | 729,100 |
13 mar 2024 | 18.54 | 19.29 | 18.54 | 19.16 | 19.16 | 528,200 |
12 mar 2024 | 18.87 | 19.23 | 18.65 | 18.84 | 18.84 | 436,200 |
11 mar 2024 | 19.34 | 19.39 | 18.91 | 19.02 | 19.02 | 517,800 |
08 mar 2024 | 19.66 | 19.87 | 19.02 | 19.36 | 19.36 | 406,400 |
07 mar 2024 | 19.22 | 19.63 | 19.05 | 19.45 | 19.45 | 355,400 |
06 mar 2024 | 18.70 | 19.21 | 18.62 | 19.05 | 19.05 | 495,200 |
05 mar 2024 | 18.56 | 18.66 | 18.38 | 18.61 | 18.61 | 465,000 |
04 mar 2024 | 18.28 | 19.16 | 18.06 | 18.88 | 18.88 | 873,300 |
01 mar 2024 | 17.75 | 18.42 | 16.20 | 18.30 | 18.30 | 1,582,500 |
29 feb 2024 | 17.16 | 17.32 | 16.59 | 16.88 | 16.88 | 1,082,400 |
28 feb 2024 | 16.98 | 17.10 | 16.82 | 16.98 | 16.98 | 495,500 |
27 feb 2024 | 16.86 | 17.17 | 16.75 | 17.15 | 17.15 | 452,300 |
26 feb 2024 | 16.85 | 17.00 | 16.78 | 16.86 | 16.86 | 269,800 |
23 feb 2024 | 17.13 | 17.20 | 16.80 | 16.94 | 16.94 | 353,700 |
22 feb 2024 | 16.85 | 17.23 | 16.76 | 17.13 | 17.13 | 355,900 |
21 feb 2024 | 17.25 | 17.25 | 16.70 | 16.82 | 16.82 | 374,100 |
20 feb 2024 | 18.00 | 18.00 | 17.29 | 17.33 | 17.33 | 495,800 |
16 feb 2024 | 18.21 | 18.45 | 17.98 | 18.11 | 18.11 | 435,800 |
15 feb 2024 | 17.99 | 18.32 | 17.88 | 18.14 | 18.14 | 415,100 |
14 feb 2024 | 17.45 | 17.79 | 17.24 | 17.78 | 17.78 | 483,900 |
13 feb 2024 | 17.21 | 17.72 | 17.16 | 17.19 | 17.19 | 582,700 |
12 feb 2024 | 17.23 | 18.06 | 17.07 | 17.89 | 17.89 | 492,700 |
09 feb 2024 | 16.91 | 17.35 | 16.81 | 17.23 | 17.23 | 370,900 |
08 feb 2024 | 16.37 | 16.88 | 16.37 | 16.86 | 16.86 | 301,200 |
07 feb 2024 | 16.79 | 16.79 | 16.43 | 16.52 | 16.52 | 353,100 |
06 feb 2024 | 16.25 | 16.98 | 16.12 | 16.71 | 16.71 | 415,700 |
05 feb 2024 | 16.28 | 16.35 | 15.81 | 16.24 | 16.24 | 615,000 |
02 feb 2024 | 16.34 | 16.78 | 15.90 | 16.59 | 16.59 | 605,300 |
01 feb 2024 | 16.29 | 16.90 | 16.10 | 16.57 | 16.57 | 781,000 |
31 ene 2024 | 16.43 | 16.81 | 16.03 | 16.16 | 16.16 | 375,400 |
30 ene 2024 | 16.42 | 16.63 | 16.32 | 16.41 | 16.41 | 478,200 |
29 ene 2024 | 16.77 | 16.77 | 16.26 | 16.50 | 16.50 | 627,300 |
26 ene 2024 | 16.28 | 16.73 | 16.00 | 16.62 | 16.62 | 1,367,200 |
25 ene 2024 | 16.35 | 16.39 | 15.97 | 16.13 | 16.13 | 905,500 |
24 ene 2024 | 16.57 | 16.62 | 15.89 | 16.10 | 16.10 | 721,200 |
23 ene 2024 | 16.62 | 16.62 | 16.17 | 16.39 | 16.39 | 257,000 |
22 ene 2024 | 16.44 | 16.67 | 16.28 | 16.46 | 16.46 | 450,400 |
19 ene 2024 | 15.90 | 16.14 | 15.71 | 16.13 | 16.13 | 488,300 |
18 ene 2024 | 15.81 | 15.93 | 15.58 | 15.81 | 15.81 | 445,400 |
17 ene 2024 | 15.74 | 15.95 | 15.32 | 15.65 | 15.65 | 414,700 |
16 ene 2024 | 16.12 | 16.20 | 15.78 | 16.01 | 16.01 | 366,800 |
12 ene 2024 | 16.28 | 16.47 | 16.11 | 16.34 | 16.34 | 345,600 |
11 ene 2024 | 16.00 | 16.34 | 15.71 | 16.19 | 16.19 | 564,900 |
10 ene 2024 | 16.63 | 16.64 | 15.94 | 16.04 | 16.04 | 539,700 |
09 ene 2024 | 16.47 | 16.88 | 16.44 | 16.71 | 16.71 | 367,600 |
08 ene 2024 | 17.19 | 17.19 | 16.43 | 16.73 | 16.73 | 565,600 |
05 ene 2024 | 16.40 | 17.24 | 16.39 | 17.09 | 17.09 | 557,900 |
04 ene 2024 | 16.32 | 16.76 | 16.21 | 16.49 | 16.49 | 482,300 |
03 ene 2024 | 16.92 | 17.15 | 16.33 | 16.33 | 16.33 | 486,800 |
02 ene 2024 | 17.40 | 17.57 | 17.24 | 17.35 | 17.35 | 515,300 |
29 dic 2023 | 17.84 | 17.93 | 17.53 | 17.59 | 17.59 | 374,400 |
28 dic 2023 | 18.05 | 18.15 | 17.76 | 17.90 | 17.90 | 350,000 |
27 dic 2023 | 18.36 | 18.54 | 18.03 | 18.06 | 18.06 | 522,900 |
26 dic 2023 | 17.84 | 18.51 | 17.78 | 18.19 | 18.19 | 561,100 |
22 dic 2023 | 17.81 | 17.90 | 17.57 | 17.74 | 17.74 | 413,900 |
21 dic 2023 | 16.80 | 17.74 | 16.75 | 17.71 | 17.71 | 624,100 |
20 dic 2023 | 17.43 | 17.49 | 16.53 | 16.60 | 16.60 | 627,600 |
19 dic 2023 | 17.11 | 17.66 | 16.94 | 17.55 | 17.55 | 547,700 |
18 dic 2023 | 17.04 | 17.26 | 16.78 | 16.88 | 16.88 | 668,700 |
*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. |