Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 20.70 | 20.90 | 20.30 | 20.60 | 20.60 | 26,433,012 |
10 may 2024 | 20.30 | 20.70 | 20.20 | 20.50 | 20.50 | 16,211,000 |
09 may 2024 | 20.20 | 20.40 | 20.00 | 20.20 | 20.20 | 13,324,800 |
08 may 2024 | 20.30 | 20.40 | 20.20 | 20.20 | 20.20 | 17,003,200 |
07 may 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
03 may 2024 | 20.40 | 20.40 | 20.10 | 20.30 | 20.30 | 19,947,400 |
02 may 2024 | 19.80 | 20.50 | 19.70 | 20.50 | 20.50 | 34,121,300 |
30 abr 2024 | 19.00 | 20.30 | 19.00 | 19.80 | 19.80 | 65,248,800 |
29 abr 2024 | 18.70 | 19.20 | 18.60 | 19.00 | 19.00 | 51,048,400 |
26 abr 2024 | 18.30 | 18.60 | 18.20 | 18.60 | 18.60 | 22,078,800 |
25 abr 2024 | 18.30 | 18.40 | 18.10 | 18.30 | 18.30 | 14,780,200 |
24 abr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
23 abr 2024 | 18.00 | 18.30 | 18.00 | 18.20 | 18.20 | 9,881,800 |
22 abr 2024 | 17.80 | 18.40 | 17.70 | 18.20 | 18.20 | 23,947,700 |
19 abr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
18 abr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
17 abr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
11 abr 2024 | 18.60 | 18.70 | 18.40 | 18.50 | 18.50 | 9,910,900 |
10 abr 2024 | 18.30 | 18.80 | 18.30 | 18.60 | 18.60 | 27,835,000 |
09 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
05 abr 2024 | 17.80 | 18.10 | 17.80 | 18.00 | 18.00 | 5,968,700 |
04 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
03 abr 2024 | 18.00 | 18.20 | 18.00 | 18.00 | 18.00 | 12,324,600 |
02 abr 2024 | 18.20 | 18.30 | 18.00 | 18.10 | 18.10 | 10,346,500 |
01 abr 2024 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | 5,821,300 |
29 mar 2024 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | 5,904,300 |
28 mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
27 mar 2024 | 18.40 | 18.70 | 18.40 | 18.40 | 18.40 | 3,025,700 |
26 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
25 mar 2024 | 18.50 | 18.60 | 18.20 | 18.50 | 18.50 | 11,386,200 |
22 mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
21 mar 2024 | 18.80 | 18.90 | 18.40 | 18.60 | 18.60 | 17,481,200 |
20 mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
19 mar 2024 | 18.60 | 18.90 | 18.60 | 18.70 | 18.70 | 5,263,000 |
18 mar 2024 | 18.50 | 19.00 | 18.40 | 18.80 | 18.80 | 12,984,300 |
15 mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
14 mar 2024 | 18.80 | 18.90 | 18.70 | 18.90 | 18.90 | 5,976,800 |
13 mar 2024 | 18.70 | 18.80 | 18.60 | 18.80 | 18.80 | 5,546,700 |
12 mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
11 mar 2024 | 18.20 | 18.90 | 18.20 | 18.80 | 18.80 | 14,500,700 |
08 mar 2024 | 18.60 | 18.60 | 18.20 | 18.30 | 18.30 | 9,445,800 |
07 mar 2024 | 18.50 | 18.60 | 18.40 | 18.50 | 18.50 | 6,873,300 |
06 mar 2024 | 17.80 | 18.50 | 17.80 | 18.40 | 18.40 | 13,233,400 |
05 mar 2024 | 17.90 | 18.10 | 17.80 | 17.90 | 17.90 | 11,685,500 |
04 mar 2024 | 18.40 | 18.60 | 18.00 | 18.00 | 18.00 | 12,627,400 |
01 mar 2024 | 18.70 | 18.90 | 18.40 | 18.50 | 18.50 | 10,818,700 |
29 feb 2024 | 19.00 | 19.10 | 18.60 | 18.90 | 18.90 | 30,509,200 |
28 feb 2024 | 18.10 | 19.20 | 18.00 | 19.00 | 19.00 | 45,528,600 |
27 feb 2024 | 18.40 | 18.60 | 18.20 | 18.40 | 18.40 | 7,444,300 |
23 feb 2024 | 18.60 | 18.70 | 18.40 | 18.40 | 18.40 | 5,949,600 |
22 feb 2024 | 18.70 | 18.70 | 18.50 | 18.70 | 18.70 | 10,358,100 |
21 feb 2024 | 17.90 | 18.70 | 17.80 | 18.70 | 18.70 | 22,974,000 |
20 feb 2024 | 17.80 | 17.90 | 17.70 | 17.80 | 17.80 | 9,559,200 |
19 feb 2024 | 18.10 | 18.10 | 17.70 | 17.80 | 17.80 | 12,584,700 |
16 feb 2024 | 18.00 | 18.20 | 17.90 | 18.20 | 18.20 | 7,841,300 |
15 feb 2024 | 17.80 | 18.00 | 17.80 | 17.90 | 17.90 | 7,682,000 |
14 feb 2024 | 18.00 | 18.10 | 17.70 | 17.90 | 17.90 | 18,637,300 |
13 feb 2024 | 18.20 | 18.30 | 18.10 | 18.20 | 18.20 | 5,178,900 |
12 feb 2024 | 18.50 | 18.50 | 17.90 | 18.20 | 18.20 | 23,491,800 |
09 feb 2024 | 18.70 | 18.70 | 18.30 | 18.60 | 18.60 | 8,226,800 |
08 feb 2024 | 18.80 | 18.90 | 18.20 | 18.70 | 18.70 | 22,582,300 |
07 feb 2024 | 18.90 | 19.00 | 18.80 | 18.90 | 18.90 | 4,477,300 |
06 feb 2024 | 18.90 | 19.00 | 18.70 | 19.00 | 19.00 | 12,763,200 |
05 feb 2024 | 18.90 | 18.90 | 18.60 | 18.90 | 18.90 | 9,918,500 |
02 feb 2024 | 18.50 | 18.90 | 18.40 | 18.90 | 18.90 | 14,865,700 |
01 feb 2024 | 18.60 | 18.70 | 18.20 | 18.50 | 18.50 | 15,657,700 |
31 ene 2024 | 18.70 | 18.70 | 18.30 | 18.60 | 18.60 | 21,681,100 |
30 ene 2024 | 18.30 | 18.80 | 18.30 | 18.80 | 18.80 | 18,896,700 |
29 ene 2024 | 18.40 | 18.40 | 18.10 | 18.20 | 18.20 | 9,040,700 |
26 ene 2024 | 18.00 | 18.50 | 18.00 | 18.30 | 18.30 | 28,470,700 |
25 ene 2024 | 17.70 | 18.10 | 17.60 | 18.00 | 18.00 | 18,089,900 |
24 ene 2024 | 17.20 | 17.80 | 17.00 | 17.80 | 17.80 | 21,209,200 |
23 ene 2024 | 17.70 | 17.80 | 17.00 | 17.10 | 17.10 | 41,359,600 |
22 ene 2024 | 18.10 | 18.20 | 17.60 | 17.70 | 17.70 | 19,454,800 |
19 ene 2024 | 18.50 | 18.60 | 17.90 | 18.10 | 18.10 | 25,405,400 |
18 ene 2024 | 18.50 | 18.60 | 18.30 | 18.40 | 18.40 | 10,504,900 |
17 ene 2024 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | 11,214,300 |
16 ene 2024 | 19.10 | 19.10 | 18.90 | 19.00 | 19.00 | 5,276,900 |
15 ene 2024 | 19.20 | 19.20 | 19.00 | 19.10 | 19.10 | 2,600,600 |
12 ene 2024 | 19.10 | 19.20 | 18.90 | 19.10 | 19.10 | 7,906,400 |
11 ene 2024 | 19.10 | 19.20 | 19.00 | 19.10 | 19.10 | 3,388,400 |
10 ene 2024 | 18.70 | 19.20 | 18.70 | 19.10 | 19.10 | 14,096,400 |
09 ene 2024 | 18.90 | 19.00 | 18.70 | 18.80 | 18.80 | 9,719,500 |
08 ene 2024 | 19.20 | 19.20 | 18.70 | 18.90 | 18.90 | 16,664,000 |
05 ene 2024 | 19.30 | 19.40 | 19.10 | 19.30 | 19.30 | 9,925,700 |
04 ene 2024 | 19.40 | 19.40 | 19.00 | 19.30 | 19.30 | 16,507,700 |
03 ene 2024 | 19.40 | 19.70 | 19.30 | 19.30 | 19.30 | 12,301,800 |
28 dic 2023 | 19.60 | 19.70 | 19.40 | 19.60 | 19.60 | 22,088,000 |
27 dic 2023 | 19.20 | 19.60 | 19.20 | 19.40 | 19.40 | 15,643,900 |
26 dic 2023 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 6,079,600 |
25 dic 2023 | 18.80 | 19.20 | 18.70 | 19.10 | 19.10 | 10,557,800 |
22 dic 2023 | 18.70 | 18.80 | 18.50 | 18.80 | 18.80 | 12,091,600 |
21 dic 2023 | 18.50 | 18.90 | 18.40 | 18.70 | 18.70 | 9,682,300 |
20 dic 2023 | 18.40 | 18.60 | 18.40 | 18.50 | 18.50 | 7,615,100 |
19 dic 2023 | 18.40 | 18.50 | 18.30 | 18.40 | 18.40 | 7,159,500 |
18 dic 2023 | 18.70 | 18.70 | 18.40 | 18.60 | 18.60 | 10,209,700 |
15 dic 2023 | 18.80 | 18.90 | 18.60 | 18.80 | 18.80 | 24,050,200 |
14 dic 2023 | 18.60 | 18.70 | 18.50 | 18.70 | 18.70 | 15,810,400 |
13 dic 2023 | 18.50 | 18.70 | 18.20 | 18.50 | 18.50 | 17,218,500 |
12 dic 2023 | 18.90 | 19.00 | 18.10 | 18.40 | 18.40 | 37,913,500 |
*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. |