Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 16.01 | 16.07 | 15.84 | 15.95 | 15.95 | 52,200 |
09 may 2024 | 15.62 | 16.01 | 15.60 | 15.94 | 15.94 | 74,700 |
08 may 2024 | 15.42 | 15.56 | 15.35 | 15.52 | 15.52 | 65,900 |
07 may 2024 | 15.83 | 15.90 | 15.44 | 15.52 | 15.52 | 92,400 |
06 may 2024 | 15.92 | 15.99 | 15.61 | 15.74 | 15.74 | 69,800 |
03 may 2024 | 15.36 | 15.80 | 15.23 | 15.73 | 15.73 | 74,500 |
02 may 2024 | 14.74 | 15.22 | 14.74 | 15.13 | 15.13 | 108,800 |
01 may 2024 | 15.23 | 15.67 | 14.71 | 14.73 | 14.73 | 204,100 |
30 abr 2024 | 16.66 | 16.82 | 16.57 | 16.60 | 16.60 | 69,000 |
29 abr 2024 | 16.85 | 17.17 | 16.76 | 16.79 | 16.79 | 59,600 |
26 abr 2024 | 16.91 | 17.09 | 16.86 | 16.87 | 16.87 | 38,600 |
25 abr 2024 | 16.74 | 16.88 | 16.50 | 16.85 | 16.85 | 70,400 |
24 abr 2024 | 16.59 | 16.95 | 16.55 | 16.91 | 16.91 | 58,800 |
23 abr 2024 | 16.74 | 17.00 | 16.65 | 16.77 | 16.77 | 79,800 |
22 abr 2024 | 16.80 | 16.89 | 16.61 | 16.73 | 16.73 | 94,000 |
19 abr 2024 | 16.12 | 16.73 | 16.12 | 16.71 | 16.71 | 71,200 |
18 abr 2024 | 15.96 | 16.23 | 15.96 | 16.19 | 16.19 | 81,500 |
17 abr 2024 | 16.09 | 16.30 | 15.96 | 15.96 | 15.96 | 57,400 |
16 abr 2024 | 15.88 | 16.15 | 15.81 | 15.93 | 15.93 | 64,900 |
15 abr 2024 | 16.00 | 16.21 | 15.84 | 16.01 | 16.01 | 64,900 |
12 abr 2024 | 16.15 | 16.25 | 15.96 | 16.02 | 16.02 | 66,400 |
11 abr 2024 | 16.11 | 16.40 | 15.99 | 16.22 | 16.22 | 72,900 |
10 abr 2024 | 16.54 | 16.54 | 15.78 | 16.11 | 16.11 | 103,500 |
09 abr 2024 | 16.90 | 17.08 | 16.89 | 16.96 | 16.96 | 53,500 |
08 abr 2024 | 16.76 | 16.91 | 16.66 | 16.79 | 16.79 | 43,700 |
05 abr 2024 | 16.64 | 16.81 | 16.46 | 16.63 | 16.63 | 51,000 |
04 abr 2024 | 16.65 | 17.04 | 16.61 | 16.71 | 16.71 | 72,300 |
03 abr 2024 | 16.39 | 16.70 | 16.39 | 16.54 | 16.54 | 69,700 |
02 abr 2024 | 16.74 | 16.75 | 16.45 | 16.51 | 16.51 | 64,900 |
01 abr 2024 | 17.20 | 17.20 | 16.65 | 16.91 | 16.91 | 75,800 |
28 mar 2024 | 17.04 | 17.34 | 16.98 | 17.21 | 17.21 | 58,000 |
27 mar 2024 | 16.34 | 17.04 | 16.34 | 17.02 | 17.02 | 70,300 |
26 mar 2024 | 16.48 | 16.60 | 16.33 | 16.33 | 16.33 | 70,700 |
25 mar 2024 | 16.45 | 16.53 | 16.39 | 16.46 | 16.46 | 47,800 |
22 mar 2024 | 16.67 | 16.67 | 16.36 | 16.38 | 16.38 | 65,000 |
21 mar 2024 | 16.53 | 16.85 | 16.48 | 16.66 | 16.66 | 70,600 |
20 mar 2024 | 15.84 | 16.59 | 15.84 | 16.49 | 16.49 | 87,700 |
19 mar 2024 | 15.75 | 16.09 | 15.35 | 15.92 | 15.92 | 64,100 |
18 mar 2024 | 16.02 | 16.13 | 15.78 | 15.83 | 15.83 | 100,400 |
15 mar 2024 | 15.67 | 16.09 | 15.67 | 15.93 | 15.93 | 194,300 |
14 mar 2024 | 16.04 | 16.04 | 15.70 | 15.72 | 15.72 | 105,600 |
13 mar 2024 | 16.14 | 16.49 | 16.03 | 16.13 | 16.13 | 56,900 |
12 mar 2024 | 16.60 | 16.60 | 16.05 | 16.23 | 16.23 | 70,800 |
11 mar 2024 | 16.61 | 16.83 | 16.50 | 16.74 | 16.74 | 51,200 |
08 mar 2024 | 16.86 | 16.90 | 16.47 | 16.53 | 16.53 | 53,800 |
07 mar 2024 | 16.68 | 16.78 | 16.50 | 16.57 | 16.57 | 50,900 |
06 mar 2024 | 16.65 | 16.79 | 16.26 | 16.49 | 16.49 | 85,800 |
05 mar 2024 | 16.27 | 16.80 | 16.27 | 16.69 | 16.69 | 67,100 |
04 mar 2024 | 16.17 | 16.60 | 16.17 | 16.38 | 16.38 | 62,400 |
01 mar 2024 | 16.60 | 16.60 | 16.16 | 16.22 | 16.22 | 70,600 |
29 feb 2024 | 17.08 | 17.20 | 16.71 | 16.73 | 16.73 | 62,300 |
28 feb 2024 | 16.67 | 16.90 | 16.60 | 16.83 | 16.83 | 46,200 |
27 feb 2024 | 16.77 | 16.87 | 16.54 | 16.79 | 16.79 | 54,300 |
26 feb 2024 | 16.80 | 16.86 | 16.49 | 16.57 | 16.57 | 56,500 |
23 feb 2024 | 16.71 | 16.89 | 16.69 | 16.82 | 16.82 | 41,200 |
22 feb 2024 | 16.84 | 16.92 | 16.66 | 16.76 | 16.76 | 70,900 |
21 feb 2024 | 17.10 | 17.10 | 16.79 | 16.92 | 16.92 | 66,600 |
20 feb 2024 | 17.00 | 17.35 | 16.96 | 17.11 | 17.11 | 50,500 |
16 feb 2024 | 17.34 | 17.43 | 17.08 | 17.21 | 17.21 | 57,200 |
15 feb 2024 | 16.88 | 17.52 | 16.85 | 17.44 | 17.44 | 87,600 |
14 feb 2024 | 16.79 | 16.97 | 16.46 | 16.72 | 16.72 | 74,600 |
13 feb 2024 | 17.08 | 17.35 | 16.53 | 16.60 | 16.60 | 112,700 |
12 feb 2024 | 17.40 | 17.80 | 17.23 | 17.62 | 17.62 | 98,200 |
09 feb 2024 | 17.20 | 17.42 | 17.04 | 17.31 | 17.31 | 104,500 |
08 feb 2024 | 16.88 | 17.31 | 16.88 | 17.15 | 17.15 | 62,400 |
07 feb 2024 | 17.13 | 17.20 | 16.59 | 16.99 | 16.99 | 70,700 |
06 feb 2024 | 17.00 | 17.13 | 16.86 | 17.07 | 17.07 | 77,300 |
05 feb 2024 | 17.27 | 17.27 | 16.82 | 17.04 | 17.04 | 81,200 |
02 feb 2024 | 17.24 | 17.60 | 17.24 | 17.43 | 17.43 | 65,700 |
01 feb 2024 | 18.07 | 18.27 | 17.24 | 17.57 | 17.57 | 99,700 |
31 ene 2024 | 18.73 | 18.89 | 17.98 | 17.98 | 17.98 | 100,900 |
30 ene 2024 | 19.15 | 19.20 | 18.94 | 18.95 | 18.95 | 37,900 |
29 ene 2024 | 19.15 | 19.23 | 18.75 | 19.13 | 19.13 | 45,800 |
26 ene 2024 | 19.47 | 20.46 | 18.83 | 19.25 | 19.25 | 116,300 |
25 ene 2024 | 19.20 | 19.36 | 18.73 | 19.36 | 19.36 | 81,500 |
24 ene 2024 | 19.24 | 19.24 | 18.98 | 19.06 | 19.06 | 58,900 |
23 ene 2024 | 19.45 | 19.45 | 18.87 | 19.05 | 19.05 | 82,900 |
22 ene 2024 | 19.01 | 19.36 | 18.17 | 19.36 | 19.36 | 69,700 |
19 ene 2024 | 18.66 | 18.85 | 18.35 | 18.84 | 18.84 | 88,900 |
18 ene 2024 | 18.56 | 18.76 | 18.37 | 18.69 | 18.69 | 59,600 |
17 ene 2024 | 18.09 | 18.54 | 18.09 | 18.50 | 18.50 | 44,400 |
16 ene 2024 | 18.46 | 18.50 | 18.33 | 18.41 | 18.41 | 48,300 |
12 ene 2024 | 18.91 | 18.97 | 18.43 | 18.66 | 18.66 | 55,300 |
11 ene 2024 | 18.80 | 18.94 | 18.47 | 18.67 | 18.67 | 65,000 |
10 ene 2024 | 18.72 | 18.93 | 18.62 | 18.92 | 18.92 | 60,200 |
09 ene 2024 | 18.82 | 18.90 | 18.60 | 18.78 | 18.78 | 76,000 |
08 ene 2024 | 18.97 | 19.09 | 18.89 | 19.09 | 19.09 | 56,800 |
05 ene 2024 | 18.95 | 19.20 | 18.87 | 18.98 | 18.98 | 71,400 |
04 ene 2024 | 19.07 | 19.24 | 18.85 | 19.12 | 19.12 | 75,700 |
03 ene 2024 | 19.36 | 19.40 | 19.03 | 19.05 | 19.05 | 104,600 |
02 ene 2024 | 19.02 | 19.45 | 18.33 | 19.40 | 19.40 | 97,300 |
29 dic 2023 | 19.58 | 19.71 | 19.24 | 19.28 | 19.28 | 77,000 |
28 dic 2023 | 19.64 | 19.80 | 19.61 | 19.69 | 19.69 | 50,700 |
27 dic 2023 | 19.75 | 19.90 | 19.65 | 19.76 | 19.76 | 45,300 |
26 dic 2023 | 19.48 | 19.79 | 19.21 | 19.73 | 19.73 | 63,200 |
22 dic 2023 | 19.46 | 19.55 | 19.23 | 19.38 | 19.38 | 67,200 |
21 dic 2023 | 19.27 | 19.35 | 19.00 | 19.26 | 19.26 | 46,400 |
20 dic 2023 | 19.28 | 19.68 | 19.00 | 19.07 | 19.07 | 88,400 |
19 dic 2023 | 19.05 | 19.40 | 19.05 | 19.28 | 19.28 | 97,400 |
18 dic 2023 | 19.29 | 19.33 | 18.83 | 18.98 | 18.98 | 72,000 |
*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. |