Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 20.69 | 20.94 | 20.52 | 20.72 | 20.72 | 141,859 |
10 may 2024 | 20.07 | 20.68 | 19.96 | 20.55 | 20.55 | 455,200 |
09 may 2024 | 19.69 | 20.34 | 19.69 | 20.22 | 20.22 | 668,500 |
08 may 2024 | 20.54 | 20.71 | 19.73 | 19.74 | 19.74 | 754,800 |
07 may 2024 | 20.66 | 20.84 | 20.61 | 20.79 | 20.79 | 327,400 |
06 may 2024 | 20.35 | 20.68 | 20.25 | 20.68 | 20.68 | 293,100 |
03 may 2024 | 20.09 | 20.24 | 19.91 | 20.15 | 20.15 | 333,800 |
02 may 2024 | 19.57 | 19.80 | 19.32 | 19.73 | 19.73 | 360,100 |
01 may 2024 | 19.54 | 19.79 | 19.41 | 19.41 | 19.41 | 564,400 |
30 abr 2024 | 19.84 | 19.84 | 19.43 | 19.45 | 19.45 | 787,900 |
29 abr 2024 | 20.04 | 20.19 | 19.95 | 20.00 | 20.00 | 438,000 |
26 abr 2024 | 19.87 | 20.24 | 19.86 | 19.99 | 19.99 | 244,700 |
25 abr 2024 | 19.82 | 19.96 | 19.71 | 19.81 | 19.81 | 288,800 |
24 abr 2024 | 20.17 | 20.19 | 19.91 | 20.04 | 20.04 | 358,800 |
23 abr 2024 | 19.85 | 20.28 | 19.85 | 20.21 | 20.21 | 302,800 |
22 abr 2024 | 19.75 | 19.85 | 19.45 | 19.73 | 19.73 | 393,100 |
19 abr 2024 | 19.54 | 19.70 | 19.47 | 19.61 | 19.61 | 503,800 |
18 abr 2024 | 19.42 | 19.72 | 19.22 | 19.55 | 19.55 | 646,200 |
17 abr 2024 | 19.78 | 19.86 | 19.42 | 19.43 | 19.43 | 658,500 |
16 abr 2024 | 19.92 | 20.00 | 19.62 | 19.66 | 19.66 | 492,600 |
15 abr 2024 | 20.46 | 20.49 | 19.78 | 19.99 | 19.99 | 712,100 |
12 abr 2024 | 20.46 | 20.57 | 20.13 | 20.34 | 20.34 | 627,900 |
11 abr 2024 | 20.93 | 20.93 | 20.14 | 20.69 | 20.69 | 909,000 |
10 abr 2024 | 20.75 | 20.96 | 20.31 | 20.86 | 20.86 | 1,016,100 |
09 abr 2024 | 20.96 | 21.31 | 20.64 | 21.25 | 21.25 | 676,100 |
08 abr 2024 | 20.49 | 20.95 | 20.48 | 20.95 | 20.95 | 510,200 |
05 abr 2024 | 20.43 | 20.67 | 20.36 | 20.44 | 20.44 | 642,000 |
04 abr 2024 | 20.65 | 20.99 | 20.35 | 20.52 | 20.52 | 1,756,800 |
03 abr 2024 | 22.27 | 22.47 | 20.49 | 20.61 | 20.61 | 2,157,000 |
02 abr 2024 | 22.41 | 22.99 | 22.20 | 22.44 | 22.44 | 1,685,200 |
01 abr 2024 | 22.31 | 22.55 | 22.25 | 22.51 | 22.51 | 1,574,300 |
28 mar 2024 | 22.49 | 22.54 | 22.18 | 22.24 | 22.24 | 1,634,700 |
27 mar 2024 | 22.39 | 22.48 | 22.33 | 22.45 | 22.45 | 2,096,300 |
26 mar 2024 | 22.32 | 22.45 | 22.21 | 22.23 | 22.23 | 1,224,400 |
25 mar 2024 | 22.38 | 22.43 | 22.21 | 22.22 | 22.22 | 893,700 |
22 mar 2024 | 22.50 | 22.61 | 22.27 | 22.28 | 22.28 | 747,200 |
21 mar 2024 | 22.50 | 22.57 | 22.43 | 22.52 | 22.52 | 789,200 |
20 mar 2024 | 22.14 | 22.47 | 22.04 | 22.42 | 22.42 | 564,100 |
19 mar 2024 | 21.91 | 22.15 | 21.91 | 22.14 | 22.14 | 672,800 |
18 mar 2024 | 22.01 | 22.04 | 21.88 | 21.90 | 21.90 | 530,400 |
15 mar 2024 | 21.77 | 22.05 | 21.77 | 21.96 | 21.96 | 1,073,800 |
14 mar 2024 | 22.02 | 22.08 | 21.87 | 21.93 | 21.93 | 520,900 |
13 mar 2024 | 21.92 | 22.13 | 21.90 | 22.04 | 22.04 | 473,900 |
12 mar 2024 | 22.06 | 22.06 | 21.96 | 21.98 | 21.98 | 629,100 |
11 mar 2024 | 21.89 | 22.18 | 21.89 | 22.05 | 22.05 | 628,800 |
08 mar 2024 | 22.17 | 22.20 | 21.87 | 22.00 | 22.00 | 563,900 |
07 mar 2024 | 22.01 | 22.11 | 21.92 | 22.00 | 22.00 | 734,700 |
06 mar 2024 | 21.97 | 21.97 | 21.80 | 21.90 | 21.90 | 789,600 |
05 mar 2024 | 22.00 | 22.03 | 21.66 | 21.75 | 21.75 | 820,100 |
04 mar 2024 | 22.00 | 22.22 | 21.90 | 22.03 | 22.03 | 567,500 |
01 mar 2024 | 22.10 | 22.10 | 21.80 | 21.96 | 21.96 | 928,600 |
29 feb 2024 | 21.79 | 21.87 | 21.55 | 21.82 | 21.82 | 1,125,700 |
28 feb 2024 | 21.71 | 21.93 | 21.59 | 21.60 | 21.60 | 696,400 |
27 feb 2024 | 22.18 | 22.18 | 21.65 | 21.93 | 21.93 | 1,406,000 |
26 feb 2024 | 21.85 | 22.20 | 21.72 | 22.11 | 22.11 | 802,100 |
23 feb 2024 | 22.37 | 22.37 | 21.58 | 21.84 | 21.84 | 1,267,300 |
22 feb 2024 | 22.74 | 22.92 | 22.09 | 22.21 | 22.21 | 2,624,900 |
21 feb 2024 | 20.23 | 20.31 | 19.72 | 20.08 | 20.08 | 849,900 |
20 feb 2024 | 20.43 | 20.72 | 20.36 | 20.38 | 20.38 | 614,300 |
16 feb 2024 | 20.71 | 20.91 | 20.66 | 20.69 | 20.69 | 622,800 |
15 feb 2024 | 20.66 | 21.12 | 20.63 | 20.92 | 20.92 | 575,700 |
14 feb 2024 | 20.53 | 20.76 | 20.37 | 20.55 | 20.55 | 516,300 |
13 feb 2024 | 20.60 | 20.79 | 20.24 | 20.27 | 20.27 | 917,400 |
12 feb 2024 | 21.10 | 21.36 | 21.05 | 21.20 | 21.20 | 488,100 |
09 feb 2024 | 20.98 | 21.21 | 20.78 | 21.01 | 21.01 | 547,500 |
08 feb 2024 | 20.44 | 20.97 | 20.39 | 20.91 | 20.91 | 648,800 |
07 feb 2024 | 20.45 | 20.47 | 20.16 | 20.39 | 20.39 | 550,000 |
06 feb 2024 | 20.37 | 20.57 | 20.22 | 20.34 | 20.34 | 613,500 |
05 feb 2024 | 20.51 | 20.51 | 20.22 | 20.40 | 20.40 | 478,900 |
02 feb 2024 | 20.72 | 20.97 | 20.66 | 20.76 | 20.76 | 488,400 |
01 feb 2024 | 20.36 | 20.97 | 20.32 | 20.97 | 20.97 | 511,800 |
31 ene 2024 | 20.56 | 20.81 | 20.25 | 20.25 | 20.25 | 481,600 |
30 ene 2024 | 20.69 | 20.78 | 20.54 | 20.55 | 20.55 | 189,800 |
29 ene 2024 | 20.45 | 20.86 | 20.28 | 20.86 | 20.86 | 248,300 |
26 ene 2024 | 20.60 | 20.73 | 20.43 | 20.50 | 20.50 | 326,600 |
25 ene 2024 | 20.80 | 20.90 | 20.44 | 20.52 | 20.52 | 307,500 |
24 ene 2024 | 20.67 | 20.67 | 20.36 | 20.52 | 20.52 | 426,500 |
23 ene 2024 | 20.59 | 20.66 | 20.22 | 20.41 | 20.41 | 408,200 |
22 ene 2024 | 19.94 | 20.41 | 19.88 | 20.36 | 20.36 | 788,300 |
19 ene 2024 | 19.62 | 19.79 | 19.27 | 19.74 | 19.74 | 420,300 |
18 ene 2024 | 19.93 | 19.93 | 19.39 | 19.54 | 19.54 | 370,700 |
17 ene 2024 | 19.63 | 19.91 | 19.57 | 19.76 | 19.76 | 430,800 |
16 ene 2024 | 20.13 | 20.22 | 19.81 | 20.04 | 20.04 | 859,400 |
12 ene 2024 | 20.87 | 20.87 | 20.04 | 20.28 | 20.28 | 558,600 |
11 ene 2024 | 20.62 | 20.71 | 20.37 | 20.59 | 20.59 | 703,500 |
10 ene 2024 | 20.65 | 20.91 | 20.57 | 20.74 | 20.74 | 529,900 |
09 ene 2024 | 20.64 | 20.87 | 20.60 | 20.77 | 20.77 | 422,400 |
08 ene 2024 | 20.75 | 20.96 | 20.59 | 20.96 | 20.96 | 433,700 |
05 ene 2024 | 19.97 | 20.78 | 19.90 | 20.66 | 20.66 | 717,800 |
04 ene 2024 | 19.56 | 20.22 | 19.45 | 20.13 | 20.13 | 648,500 |
03 ene 2024 | 19.58 | 19.67 | 19.25 | 19.49 | 19.49 | 748,100 |
02 ene 2024 | 19.31 | 19.86 | 19.15 | 19.75 | 19.75 | 642,400 |
29 dic 2023 | 19.86 | 19.95 | 19.50 | 19.51 | 19.51 | 316,100 |
28 dic 2023 | 19.79 | 19.98 | 19.60 | 19.97 | 19.97 | 274,700 |
27 dic 2023 | 19.90 | 19.95 | 19.61 | 19.86 | 19.86 | 255,000 |
26 dic 2023 | 19.88 | 19.92 | 19.70 | 19.85 | 19.85 | 206,700 |
22 dic 2023 | 19.88 | 20.03 | 19.62 | 19.72 | 19.72 | 293,200 |
21 dic 2023 | 19.59 | 19.81 | 19.39 | 19.79 | 19.79 | 305,800 |
20 dic 2023 | 19.87 | 20.21 | 19.47 | 19.47 | 19.47 | 450,000 |
19 dic 2023 | 19.78 | 20.14 | 19.66 | 19.95 | 19.95 | 823,100 |
*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. |