Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 20.51 | 20.61 | 20.53 | 20.61 | 20.61 | 5,936 |
08 may 2024 | 20.44 | 20.50 | 20.40 | 20.48 | 20.48 | 7,800 |
07 may 2024 | 20.51 | 20.59 | 20.51 | 20.54 | 20.54 | 12,100 |
06 may 2024 | 20.46 | 20.60 | 20.46 | 20.58 | 20.58 | 11,600 |
03 may 2024 | 20.33 | 20.34 | 20.22 | 20.34 | 20.34 | 23,700 |
02 may 2024 | 20.13 | 20.26 | 20.12 | 20.22 | 20.22 | 19,300 |
01 may 2024 | 20.24 | 20.29 | 20.13 | 20.17 | 20.17 | 90,600 |
30 abr 2024 | 20.48 | 20.48 | 20.31 | 20.31 | 20.31 | 10,600 |
29 abr 2024 | 20.67 | 20.73 | 20.62 | 20.67 | 20.67 | 14,100 |
26 abr 2024 | 20.69 | 20.70 | 20.59 | 20.60 | 20.60 | 6,100 |
25 abr 2024 | 20.53 | 20.64 | 20.48 | 20.61 | 20.61 | 52,200 |
24 abr 2024 | 20.57 | 20.60 | 20.51 | 20.51 | 20.51 | 15,100 |
23 abr 2024 | 20.37 | 20.60 | 20.37 | 20.59 | 20.59 | 7,900 |
22 abr 2024 | 20.45 | 20.58 | 20.45 | 20.56 | 20.56 | 12,700 |
19 abr 2024 | 20.52 | 20.64 | 20.49 | 20.61 | 20.61 | 57,300 |
18 abr 2024 | 20.41 | 20.45 | 20.39 | 20.40 | 20.40 | 4,100 |
17 abr 2024 | 20.51 | 20.59 | 20.40 | 20.44 | 20.44 | 17,800 |
16 abr 2024 | 20.52 | 20.57 | 20.42 | 20.55 | 20.55 | 23,700 |
15 abr 2024 | 20.51 | 20.61 | 20.41 | 20.60 | 20.60 | 13,000 |
12 abr 2024 | 20.78 | 20.86 | 20.49 | 20.49 | 20.49 | 27,300 |
11 abr 2024 | 20.53 | 20.53 | 20.43 | 20.51 | 20.51 | 13,400 |
10 abr 2024 | 20.59 | 20.60 | 20.49 | 20.59 | 20.59 | 22,800 |
09 abr 2024 | 20.66 | 20.69 | 20.52 | 20.58 | 20.58 | 21,500 |
08 abr 2024 | 20.62 | 20.63 | 20.49 | 20.58 | 20.58 | 28,600 |
05 abr 2024 | 20.45 | 20.62 | 20.43 | 20.56 | 20.56 | 21,700 |
04 abr 2024 | 20.30 | 20.47 | 20.30 | 20.37 | 20.37 | 10,600 |
03 abr 2024 | 20.27 | 20.38 | 20.26 | 20.37 | 20.37 | 41,300 |
02 abr 2024 | 20.08 | 20.19 | 20.08 | 20.12 | 20.12 | 15,900 |
01 abr 2024 | 19.97 | 20.00 | 19.89 | 20.00 | 20.00 | 281,200 |
28 mar 2024 | 19.68 | 19.89 | 19.68 | 19.87 | 19.87 | 22,800 |
27 mar 2024 | 19.60 | 19.65 | 19.57 | 19.62 | 19.62 | 15,200 |
26 mar 2024 | 19.80 | 19.80 | 19.65 | 19.68 | 19.68 | 11,200 |
25 mar 2024 | 19.71 | 19.85 | 19.71 | 19.78 | 19.78 | 29,000 |
22 mar 2024 | 19.73 | 19.74 | 19.66 | 19.69 | 19.69 | 13,600 |
21 mar 2024 | 19.94 | 19.94 | 19.72 | 19.81 | 19.81 | 17,900 |
20 mar 2024 | 19.76 | 19.90 | 19.71 | 19.90 | 19.90 | 8,000 |
19 mar 2024 | 19.78 | 19.87 | 19.78 | 19.83 | 19.83 | 21,400 |
18 mar 2024 | 19.87 | 19.89 | 19.79 | 19.88 | 19.88 | 36,100 |
15 mar 2024 | 19.72 | 19.81 | 19.68 | 19.75 | 19.75 | 15,200 |
14 mar 2024 | 19.69 | 19.77 | 19.68 | 19.74 | 19.74 | 16,800 |
13 mar 2024 | 19.62 | 19.73 | 19.58 | 19.72 | 19.72 | 16,100 |
12 mar 2024 | 19.50 | 19.59 | 19.50 | 19.56 | 19.56 | 9,200 |
11 mar 2024 | 19.45 | 19.59 | 19.43 | 19.58 | 19.58 | 50,500 |
08 mar 2024 | 19.49 | 19.50 | 19.42 | 19.49 | 19.49 | 8,500 |
07 mar 2024 | 19.53 | 19.59 | 19.51 | 19.54 | 19.54 | 34,700 |
06 mar 2024 | 19.47 | 19.51 | 19.42 | 19.45 | 19.45 | 12,500 |
05 mar 2024 | 19.38 | 19.41 | 19.31 | 19.34 | 19.34 | 10,100 |
04 mar 2024 | 19.48 | 19.50 | 19.39 | 19.43 | 19.43 | 12,600 |
01 mar 2024 | 19.21 | 19.32 | 19.18 | 19.28 | 19.28 | 8,300 |
29 feb 2024 | 19.13 | 19.27 | 19.13 | 19.18 | 19.18 | 13,500 |
28 feb 2024 | 19.21 | 19.22 | 19.17 | 19.18 | 19.18 | 16,300 |
27 feb 2024 | 19.17 | 19.22 | 19.16 | 19.16 | 19.16 | 18,600 |
26 feb 2024 | 18.93 | 19.05 | 18.93 | 19.04 | 19.04 | 19,900 |
23 feb 2024 | 18.99 | 18.99 | 18.92 | 18.94 | 18.94 | 26,200 |
22 feb 2024 | 19.09 | 19.16 | 19.08 | 19.16 | 19.16 | 16,700 |
21 feb 2024 | 19.18 | 19.18 | 19.11 | 19.17 | 19.17 | 11,500 |
20 feb 2024 | 19.08 | 19.09 | 18.99 | 19.05 | 19.05 | 21,200 |
16 feb 2024 | 19.00 | 19.13 | 18.99 | 19.07 | 19.07 | 12,900 |
15 feb 2024 | 18.96 | 19.04 | 18.96 | 18.99 | 18.99 | 36,600 |
14 feb 2024 | 19.05 | 19.11 | 18.90 | 18.90 | 18.90 | 35,000 |
13 feb 2024 | 19.12 | 19.12 | 19.04 | 19.05 | 19.05 | 11,300 |
12 feb 2024 | 19.21 | 19.26 | 19.16 | 19.21 | 19.21 | 17,300 |
09 feb 2024 | 19.25 | 19.26 | 19.18 | 19.20 | 19.20 | 17,700 |
08 feb 2024 | 19.18 | 19.25 | 19.18 | 19.24 | 19.24 | 19,700 |
07 feb 2024 | 19.17 | 19.21 | 19.14 | 19.20 | 19.20 | 23,600 |
06 feb 2024 | 19.15 | 19.17 | 19.12 | 19.16 | 19.16 | 12,600 |
05 feb 2024 | 19.05 | 19.14 | 18.99 | 19.11 | 19.11 | 47,400 |
02 feb 2024 | 19.19 | 19.19 | 19.13 | 19.15 | 19.15 | 138,000 |
01 feb 2024 | 19.43 | 19.50 | 19.28 | 19.31 | 19.31 | 14,000 |
31 ene 2024 | 19.55 | 19.58 | 19.47 | 19.51 | 19.51 | 16,600 |
30 ene 2024 | 19.44 | 19.62 | 19.44 | 19.60 | 19.60 | 26,300 |
29 ene 2024 | 19.44 | 19.44 | 19.35 | 19.43 | 19.43 | 67,100 |
26 ene 2024 | 19.47 | 19.59 | 19.39 | 19.58 | 19.58 | 27,800 |
25 ene 2024 | 19.57 | 19.58 | 19.45 | 19.55 | 19.55 | 12,300 |
24 ene 2024 | 19.42 | 19.50 | 19.41 | 19.50 | 19.50 | 49,300 |
23 ene 2024 | 19.20 | 19.34 | 19.20 | 19.33 | 19.33 | 71,600 |
22 ene 2024 | 19.03 | 19.19 | 19.03 | 19.13 | 19.13 | 32,400 |
19 ene 2024 | 19.30 | 19.30 | 19.13 | 19.14 | 19.14 | 66,400 |
18 ene 2024 | 19.03 | 19.25 | 19.03 | 19.23 | 19.23 | 37,100 |
17 ene 2024 | 19.07 | 19.12 | 19.03 | 19.10 | 19.10 | 14,600 |
16 ene 2024 | 19.34 | 19.34 | 19.19 | 19.21 | 19.21 | 66,200 |
12 ene 2024 | 19.57 | 19.59 | 19.35 | 19.37 | 19.37 | 28,300 |
11 ene 2024 | 19.39 | 19.43 | 19.30 | 19.33 | 19.33 | 68,100 |
10 ene 2024 | 19.35 | 19.39 | 19.22 | 19.22 | 19.22 | 12,900 |
09 ene 2024 | 19.37 | 19.47 | 19.33 | 19.42 | 19.42 | 34,600 |
08 ene 2024 | 19.15 | 19.26 | 19.09 | 19.24 | 19.24 | 33,100 |
05 ene 2024 | 19.45 | 19.52 | 19.42 | 19.46 | 19.46 | 23,900 |
04 ene 2024 | 19.41 | 19.43 | 19.30 | 19.43 | 19.43 | 16,900 |
03 ene 2024 | 19.34 | 19.45 | 19.32 | 19.42 | 19.42 | 72,600 |
02 ene 2024 | 19.51 | 19.54 | 19.29 | 19.31 | 19.31 | 35,400 |
29 dic 2023 | 19.58 | 19.58 | 19.43 | 19.43 | 19.43 | 108,700 |
28 dic 2023 | 19.67 | 19.74 | 19.59 | 19.62 | 19.62 | 88,600 |
27 dic 2023 | 19.73 | 19.80 | 19.69 | 19.69 | 19.69 | 36,900 |
26 dic 2023 | 19.83 | 19.99 | 18.86 | 19.68 | 19.68 | 51,500 |
22 dic 2023 | 19.62 | 19.66 | 19.54 | 19.59 | 19.59 | 30,900 |
21 dic 2023 | 19.46 | 19.53 | 19.46 | 19.53 | 19.53 | 40,000 |
20 dic 2023 | 19.65 | 19.67 | 19.43 | 19.43 | 19.43 | 54,400 |
19 dic 2023 | 19.52 | 19.67 | 19.51 | 19.67 | 19.67 | 54,100 |
18 dic 2023 | 19.58 | 19.68 | 19.51 | 19.52 | 19.52 | 325,100 |
15 dic 2023 | 19.48 | 19.49 | 19.37 | 19.45 | 19.45 | 87,600 |
*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. |