Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 15.55 | 16.13 | 15.44 | 15.84 | 15.84 | 5,877,200 |
25 abr 2024 | 15.00 | 15.40 | 14.69 | 15.38 | 15.38 | 8,507,000 |
24 abr 2024 | 15.57 | 15.65 | 15.07 | 15.09 | 15.09 | 8,793,400 |
23 abr 2024 | 15.50 | 16.20 | 15.45 | 15.60 | 15.60 | 8,547,900 |
22 abr 2024 | 16.23 | 16.40 | 15.66 | 15.70 | 15.70 | 7,553,600 |
19 abr 2024 | 16.00 | 16.58 | 15.93 | 16.15 | 16.15 | 6,357,100 |
18 abr 2024 | 16.58 | 16.78 | 16.12 | 16.12 | 16.12 | 6,077,300 |
17 abr 2024 | 16.63 | 16.82 | 16.20 | 16.54 | 16.54 | 6,679,000 |
16 abr 2024 | 16.46 | 17.19 | 15.98 | 16.56 | 16.56 | 9,300,300 |
15 abr 2024 | 17.65 | 17.86 | 16.54 | 16.57 | 16.57 | 9,914,500 |
12 abr 2024 | 18.29 | 18.37 | 17.35 | 17.64 | 17.64 | 11,742,900 |
11 abr 2024 | 17.86 | 18.69 | 17.61 | 18.54 | 18.54 | 19,276,000 |
10 abr 2024 | 17.16 | 17.46 | 16.79 | 17.40 | 17.40 | 6,760,800 |
09 abr 2024 | 16.95 | 17.64 | 16.93 | 17.57 | 17.57 | 8,822,700 |
08 abr 2024 | 17.22 | 17.42 | 16.78 | 16.82 | 16.82 | 6,757,200 |
05 abr 2024 | 16.20 | 17.10 | 16.14 | 17.05 | 17.05 | 11,911,800 |
04 abr 2024 | 16.00 | 16.79 | 15.94 | 16.38 | 16.38 | 10,523,500 |
03 abr 2024 | 15.57 | 15.92 | 15.33 | 15.77 | 15.77 | 6,969,600 |
02 abr 2024 | 15.80 | 15.85 | 15.38 | 15.76 | 15.76 | 7,581,700 |
01 abr 2024 | 15.87 | 16.12 | 15.60 | 16.09 | 16.09 | 8,018,100 |
28 mar 2024 | 15.76 | 16.04 | 15.61 | 15.91 | 15.91 | 6,991,500 |
27 mar 2024 | 15.30 | 15.69 | 15.16 | 15.65 | 15.65 | 9,550,500 |
26 mar 2024 | 15.49 | 15.61 | 15.08 | 15.26 | 15.26 | 13,977,500 |
25 mar 2024 | 16.50 | 16.56 | 15.23 | 15.42 | 15.42 | 19,170,300 |
22 mar 2024 | 15.97 | 16.67 | 15.65 | 16.62 | 16.62 | 13,175,700 |
21 mar 2024 | 16.75 | 17.28 | 15.91 | 15.92 | 15.92 | 31,848,900 |
20 mar 2024 | 17.10 | 17.75 | 16.78 | 17.74 | 17.74 | 20,545,400 |
19 mar 2024 | 16.44 | 16.99 | 16.25 | 16.68 | 16.68 | 8,547,900 |
18 mar 2024 | 17.59 | 17.59 | 16.82 | 16.84 | 16.84 | 7,448,900 |
15 mar 2024 | 17.10 | 17.59 | 17.01 | 17.39 | 17.39 | 6,308,300 |
14 mar 2024 | 18.01 | 18.10 | 17.03 | 17.24 | 17.24 | 7,845,400 |
13 mar 2024 | 17.80 | 18.47 | 17.78 | 17.99 | 17.99 | 5,316,600 |
12 mar 2024 | 18.41 | 18.74 | 17.97 | 17.98 | 17.98 | 8,036,500 |
11 mar 2024 | 17.71 | 18.45 | 17.68 | 18.25 | 18.25 | 7,681,400 |
08 mar 2024 | 17.75 | 18.24 | 17.41 | 17.70 | 17.70 | 6,803,300 |
07 mar 2024 | 17.33 | 17.72 | 17.21 | 17.50 | 17.50 | 5,527,000 |
06 mar 2024 | 17.72 | 17.81 | 17.02 | 17.26 | 17.26 | 5,700,100 |
05 mar 2024 | 17.41 | 17.73 | 17.04 | 17.37 | 17.37 | 6,750,400 |
04 mar 2024 | 17.96 | 18.12 | 17.56 | 17.71 | 17.71 | 8,380,600 |
01 mar 2024 | 17.71 | 18.17 | 17.40 | 18.03 | 18.03 | 7,882,100 |
29 feb 2024 | 17.09 | 17.74 | 17.06 | 17.64 | 17.64 | 8,457,300 |
28 feb 2024 | 17.11 | 17.41 | 16.87 | 16.93 | 16.93 | 5,442,100 |
27 feb 2024 | 16.78 | 17.53 | 16.55 | 17.24 | 17.24 | 9,662,100 |
26 feb 2024 | 16.14 | 16.87 | 16.10 | 16.60 | 16.60 | 9,952,200 |
23 feb 2024 | 16.10 | 16.36 | 15.78 | 16.09 | 16.09 | 10,920,400 |
22 feb 2024 | 16.33 | 16.38 | 15.88 | 16.08 | 16.08 | 8,077,300 |
21 feb 2024 | 16.38 | 16.45 | 15.84 | 16.04 | 16.04 | 9,598,700 |
20 feb 2024 | 16.80 | 16.95 | 16.50 | 16.50 | 16.50 | 7,604,100 |
16 feb 2024 | 17.26 | 17.35 | 16.70 | 16.80 | 16.80 | 8,545,200 |
15 feb 2024 | 17.48 | 17.75 | 17.27 | 17.46 | 17.46 | 6,123,200 |
14 feb 2024 | 16.90 | 17.45 | 16.76 | 17.44 | 17.44 | 5,249,700 |
13 feb 2024 | 16.97 | 17.20 | 16.56 | 16.72 | 16.72 | 8,382,400 |
12 feb 2024 | 17.55 | 17.88 | 17.37 | 17.53 | 17.53 | 6,566,100 |
09 feb 2024 | 16.75 | 17.52 | 16.69 | 17.40 | 17.40 | 9,063,500 |
08 feb 2024 | 16.90 | 17.31 | 16.54 | 16.58 | 16.58 | 8,346,800 |
07 feb 2024 | 17.07 | 17.11 | 16.79 | 16.93 | 16.93 | 5,582,100 |
06 feb 2024 | 16.92 | 17.28 | 16.71 | 17.13 | 17.13 | 6,402,200 |
05 feb 2024 | 17.50 | 17.52 | 16.79 | 16.93 | 16.93 | 9,033,900 |
02 feb 2024 | 17.51 | 18.05 | 17.25 | 17.83 | 17.83 | 7,406,500 |
01 feb 2024 | 18.00 | 18.25 | 17.41 | 17.90 | 17.90 | 7,787,600 |
31 ene 2024 | 18.25 | 18.61 | 17.80 | 17.82 | 17.82 | 7,492,600 |
30 ene 2024 | 19.16 | 19.35 | 18.34 | 18.36 | 18.36 | 9,709,200 |
29 ene 2024 | 19.38 | 19.53 | 18.73 | 19.48 | 19.48 | 8,658,200 |
26 ene 2024 | 19.80 | 20.21 | 19.36 | 19.38 | 19.38 | 6,091,100 |
25 ene 2024 | 19.52 | 19.91 | 19.15 | 19.87 | 19.87 | 6,868,200 |
24 ene 2024 | 20.30 | 20.40 | 19.44 | 19.45 | 19.45 | 6,007,100 |
23 ene 2024 | 20.11 | 20.70 | 19.68 | 19.85 | 19.85 | 7,129,100 |
22 ene 2024 | 19.52 | 20.42 | 19.41 | 19.64 | 19.64 | 6,521,300 |
19 ene 2024 | 19.37 | 19.59 | 19.03 | 19.35 | 19.35 | 6,571,300 |
18 ene 2024 | 19.28 | 19.38 | 18.66 | 19.28 | 19.28 | 7,345,400 |
17 ene 2024 | 18.50 | 19.00 | 18.24 | 18.99 | 18.99 | 7,803,600 |
16 ene 2024 | 19.00 | 19.14 | 18.33 | 18.77 | 18.77 | 9,778,500 |
12 ene 2024 | 20.29 | 20.45 | 19.03 | 19.14 | 19.14 | 12,504,700 |
11 ene 2024 | 20.60 | 20.76 | 19.59 | 20.03 | 20.03 | 18,378,200 |
10 ene 2024 | 19.80 | 20.50 | 19.77 | 19.94 | 19.94 | 17,438,000 |
09 ene 2024 | 20.50 | 21.90 | 20.45 | 21.15 | 21.15 | 9,349,100 |
08 ene 2024 | 20.49 | 20.84 | 20.18 | 20.69 | 20.69 | 6,493,200 |
05 ene 2024 | 20.38 | 21.01 | 20.17 | 20.43 | 20.43 | 5,888,400 |
04 ene 2024 | 20.77 | 21.18 | 20.64 | 20.73 | 20.73 | 6,583,400 |
03 ene 2024 | 21.84 | 21.95 | 20.84 | 20.88 | 20.88 | 9,263,600 |
02 ene 2024 | 23.20 | 23.54 | 22.14 | 22.35 | 22.35 | 11,173,000 |
29 dic 2023 | 24.39 | 24.76 | 23.57 | 23.63 | 23.63 | 8,996,800 |
28 dic 2023 | 24.53 | 24.85 | 24.23 | 24.60 | 24.60 | 6,636,500 |
27 dic 2023 | 23.95 | 24.85 | 23.71 | 24.71 | 24.71 | 8,357,200 |
26 dic 2023 | 24.60 | 24.65 | 23.53 | 23.76 | 23.76 | 8,307,900 |
22 dic 2023 | 24.72 | 25.24 | 23.57 | 24.44 | 24.44 | 11,914,800 |
21 dic 2023 | 24.02 | 25.08 | 23.68 | 25.06 | 25.06 | 11,609,200 |
20 dic 2023 | 23.36 | 23.97 | 23.05 | 23.40 | 23.40 | 13,150,200 |
19 dic 2023 | 22.73 | 23.74 | 22.45 | 23.68 | 23.68 | 18,514,200 |
18 dic 2023 | 21.02 | 22.26 | 20.70 | 21.68 | 21.68 | 12,172,300 |
15 dic 2023 | 21.13 | 21.60 | 20.50 | 21.04 | 21.04 | 20,538,700 |
14 dic 2023 | 21.44 | 22.29 | 20.11 | 20.19 | 20.19 | 18,587,100 |
13 dic 2023 | 19.80 | 20.48 | 18.71 | 20.46 | 20.46 | 13,248,700 |
12 dic 2023 | 20.10 | 20.33 | 19.17 | 19.80 | 19.80 | 9,412,800 |
11 dic 2023 | 19.55 | 20.83 | 19.34 | 20.26 | 20.26 | 13,483,700 |
08 dic 2023 | 19.58 | 19.60 | 18.51 | 19.34 | 19.34 | 14,376,800 |
07 dic 2023 | 17.02 | 19.37 | 16.86 | 19.23 | 19.23 | 36,773,800 |
06 dic 2023 | 18.68 | 19.87 | 18.68 | 19.35 | 19.35 | 20,304,700 |
05 dic 2023 | 18.43 | 18.81 | 18.02 | 18.42 | 18.42 | 9,522,500 |
04 dic 2023 | 18.24 | 19.73 | 18.23 | 18.71 | 18.71 | 11,959,800 |
*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. |