Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 17.55 | 18.05 | 17.55 | 17.87 | 17.87 | 4,326,021 |
27 mar 2024 | 17.73 | 17.85 | 17.55 | 17.61 | 17.61 | 11,311,700 |
26 mar 2024 | 17.73 | 18.01 | 17.60 | 17.60 | 17.60 | 9,314,800 |
25 mar 2024 | 17.58 | 17.73 | 17.34 | 17.60 | 17.60 | 9,640,700 |
22 mar 2024 | 18.16 | 18.26 | 17.53 | 17.57 | 17.57 | 10,085,900 |
21 mar 2024 | 18.54 | 18.89 | 18.37 | 18.42 | 18.42 | 11,750,600 |
20 mar 2024 | 18.22 | 18.56 | 18.08 | 18.55 | 18.55 | 8,026,600 |
19 mar 2024 | 18.10 | 18.29 | 17.75 | 18.09 | 18.09 | 7,660,900 |
18 mar 2024 | 18.37 | 18.56 | 18.17 | 18.23 | 18.23 | 9,844,000 |
15 mar 2024 | 18.34 | 18.40 | 17.93 | 18.13 | 18.13 | 27,537,200 |
14 mar 2024 | 19.61 | 19.68 | 18.36 | 18.51 | 18.51 | 23,118,400 |
13 mar 2024 | 19.15 | 19.76 | 18.93 | 19.62 | 19.62 | 29,791,600 |
12 mar 2024 | 18.64 | 19.78 | 18.59 | 19.38 | 19.38 | 51,966,400 |
11 mar 2024 | 18.20 | 18.58 | 18.04 | 18.53 | 18.53 | 11,598,700 |
08 mar 2024 | 18.28 | 18.72 | 18.24 | 18.34 | 18.34 | 8,503,400 |
07 mar 2024 | 18.92 | 19.04 | 18.21 | 18.37 | 18.37 | 13,276,900 |
06 mar 2024 | 18.80 | 19.27 | 18.77 | 18.96 | 18.96 | 15,917,400 |
05 mar 2024 | 18.60 | 18.87 | 18.44 | 18.79 | 18.79 | 14,283,500 |
04 mar 2024 | 18.38 | 19.18 | 18.38 | 18.85 | 18.85 | 18,470,800 |
01 mar 2024 | 18.46 | 19.06 | 18.32 | 18.95 | 18.95 | 19,577,400 |
29 feb 2024 | 18.35 | 18.95 | 18.25 | 18.52 | 18.52 | 20,617,500 |
28 feb 2024 | 18.02 | 18.30 | 17.32 | 18.24 | 18.24 | 33,870,400 |
27 feb 2024 | 16.48 | 17.25 | 16.45 | 16.89 | 16.89 | 21,103,300 |
26 feb 2024 | 16.31 | 16.40 | 15.81 | 16.39 | 16.39 | 11,758,700 |
23 feb 2024 | 16.37 | 16.46 | 16.13 | 16.40 | 16.40 | 12,239,600 |
22 feb 2024 | 15.95 | 16.24 | 15.83 | 16.24 | 16.24 | 9,445,100 |
21 feb 2024 | 15.67 | 16.03 | 15.61 | 15.88 | 15.88 | 11,333,300 |
20 feb 2024 | 15.51 | 15.79 | 15.50 | 15.67 | 15.67 | 14,791,800 |
16 feb 2024 | 15.65 | 15.77 | 15.55 | 15.70 | 15.70 | 14,775,300 |
15 feb 2024 | 15.15 | 15.85 | 15.14 | 15.76 | 15.76 | 12,342,300 |
14 feb 2024 | 14.79 | 15.10 | 14.74 | 15.10 | 15.10 | 8,879,900 |
13 feb 2024 | 14.59 | 14.80 | 14.51 | 14.61 | 14.61 | 8,618,400 |
12 feb 2024 | 14.50 | 15.19 | 14.48 | 15.00 | 15.00 | 13,382,000 |
09 feb 2024 | 14.28 | 14.56 | 14.10 | 14.46 | 14.46 | 14,734,700 |
08 feb 2024 | 14.32 | 14.59 | 14.21 | 14.50 | 14.50 | 8,785,800 |
07 feb 2024 | 14.14 | 14.39 | 13.95 | 14.37 | 14.37 | 5,981,200 |
06 feb 2024 | 13.93 | 14.04 | 13.67 | 14.04 | 14.04 | 8,698,200 |
05 feb 2024 | 14.09 | 14.14 | 13.66 | 13.84 | 13.84 | 6,546,500 |
02 feb 2024 | 13.88 | 14.40 | 13.51 | 14.20 | 14.20 | 12,956,600 |
01 feb 2024 | 14.19 | 14.19 | 13.73 | 13.91 | 13.91 | 10,420,500 |
31 ene 2024 | 14.28 | 14.36 | 13.90 | 14.00 | 14.00 | 10,674,800 |
30 ene 2024 | 14.41 | 14.49 | 14.31 | 14.39 | 14.39 | 7,101,100 |
29 ene 2024 | 14.53 | 14.60 | 14.40 | 14.53 | 14.53 | 10,021,800 |
26 ene 2024 | 14.53 | 14.65 | 14.40 | 14.53 | 14.53 | 4,899,900 |
25 ene 2024 | 14.69 | 14.81 | 14.37 | 14.52 | 14.52 | 6,475,700 |
24 ene 2024 | 15.00 | 15.01 | 14.55 | 14.65 | 14.65 | 7,525,400 |
23 ene 2024 | 15.18 | 15.21 | 14.78 | 14.79 | 14.79 | 6,729,800 |
22 ene 2024 | 14.95 | 15.01 | 14.76 | 14.84 | 14.84 | 9,023,700 |
19 ene 2024 | 14.99 | 15.00 | 14.83 | 14.94 | 14.94 | 6,710,500 |
18 ene 2024 | 15.16 | 15.21 | 14.89 | 14.91 | 14.91 | 6,422,100 |
17 ene 2024 | 15.04 | 15.12 | 14.56 | 14.97 | 14.97 | 19,257,400 |
16 ene 2024 | 16.00 | 16.03 | 15.22 | 15.34 | 15.34 | 23,085,900 |
12 ene 2024 | 16.55 | 16.75 | 16.35 | 16.75 | 16.75 | 6,872,700 |
11 ene 2024 | 16.42 | 16.63 | 16.27 | 16.53 | 16.53 | 6,528,500 |
10 ene 2024 | 16.11 | 16.40 | 16.08 | 16.36 | 16.36 | 4,685,200 |
09 ene 2024 | 15.91 | 16.23 | 15.88 | 16.18 | 16.18 | 4,501,300 |
08 ene 2024 | 15.73 | 16.00 | 15.66 | 16.00 | 16.00 | 4,939,700 |
05 ene 2024 | 15.63 | 16.00 | 15.63 | 15.74 | 15.74 | 6,269,900 |
04 ene 2024 | 15.49 | 15.66 | 15.41 | 15.55 | 15.55 | 7,436,700 |
03 ene 2024 | 15.55 | 15.80 | 15.47 | 15.48 | 15.48 | 5,877,300 |
02 ene 2024 | 16.04 | 16.08 | 15.54 | 15.73 | 15.73 | 6,284,400 |
29 dic 2023 | 16.30 | 16.43 | 16.11 | 16.19 | 16.19 | 3,720,000 |
28 dic 2023 | 16.21 | 16.43 | 16.18 | 16.37 | 16.37 | 3,591,100 |
27 dic 2023 | 16.08 | 16.15 | 15.97 | 16.14 | 16.14 | 4,008,000 |
26 dic 2023 | 16.31 | 16.31 | 15.99 | 16.00 | 16.00 | 3,907,700 |
22 dic 2023 | 16.18 | 16.26 | 16.00 | 16.21 | 16.21 | 5,636,600 |
21 dic 2023 | 16.04 | 16.20 | 15.76 | 16.19 | 16.19 | 7,657,900 |
20 dic 2023 | 16.14 | 16.31 | 15.87 | 15.89 | 15.89 | 11,649,400 |
19 dic 2023 | 16.45 | 16.81 | 16.07 | 16.46 | 16.46 | 10,150,000 |
18 dic 2023 | 16.50 | 16.99 | 16.14 | 16.15 | 16.15 | 15,789,700 |
15 dic 2023 | 16.69 | 17.09 | 16.65 | 17.02 | 17.02 | 30,475,700 |
14 dic 2023 | 16.45 | 16.84 | 16.40 | 16.79 | 16.79 | 14,320,500 |
13 dic 2023 | 15.84 | 16.37 | 15.73 | 16.35 | 16.35 | 11,345,500 |
12 dic 2023 | 15.88 | 15.97 | 15.73 | 15.94 | 15.94 | 8,681,300 |
11 dic 2023 | 15.66 | 15.95 | 15.56 | 15.83 | 15.83 | 8,558,800 |
08 dic 2023 | 15.26 | 15.71 | 15.23 | 15.70 | 15.70 | 11,762,400 |
07 dic 2023 | 15.22 | 15.38 | 15.15 | 15.36 | 15.36 | 7,286,900 |
06 dic 2023 | 15.49 | 15.51 | 15.15 | 15.23 | 15.23 | 9,315,300 |
05 dic 2023 | 15.31 | 15.48 | 15.26 | 15.40 | 15.40 | 7,955,200 |
04 dic 2023 | 15.50 | 15.61 | 15.30 | 15.36 | 15.36 | 12,288,400 |
01 dic 2023 | 15.34 | 15.83 | 15.31 | 15.80 | 15.80 | 12,585,800 |
30 nov 2023 | 15.30 | 15.35 | 14.96 | 15.28 | 15.28 | 22,811,000 |
29 nov 2023 | 16.20 | 16.34 | 16.08 | 16.11 | 16.11 | 5,695,600 |
28 nov 2023 | 16.15 | 16.35 | 15.97 | 16.08 | 16.08 | 5,520,400 |
27 nov 2023 | 16.20 | 16.36 | 16.16 | 16.19 | 16.19 | 5,397,600 |
24 nov 2023 | 16.09 | 16.47 | 16.09 | 16.26 | 16.26 | 2,472,800 |
22 nov 2023 | 16.31 | 16.47 | 16.18 | 16.25 | 16.25 | 5,176,300 |
21 nov 2023 | 16.20 | 16.42 | 16.14 | 16.16 | 16.16 | 6,850,500 |
20 nov 2023 | 16.10 | 16.43 | 16.09 | 16.34 | 16.34 | 7,527,500 |
17 nov 2023 | 15.90 | 16.15 | 15.86 | 16.04 | 16.04 | 9,083,000 |
16 nov 2023 | 15.70 | 15.87 | 15.64 | 15.86 | 15.86 | 8,293,900 |
15 nov 2023 | 15.79 | 15.94 | 15.68 | 15.77 | 15.77 | 9,341,000 |
14 nov 2023 | 15.64 | 15.98 | 15.64 | 15.85 | 15.85 | 12,558,300 |
13 nov 2023 | 15.34 | 15.35 | 14.88 | 15.31 | 15.31 | 9,565,700 |
10 nov 2023 | 15.09 | 15.41 | 15.04 | 15.32 | 15.32 | 7,429,000 |
09 nov 2023 | 15.52 | 15.74 | 15.16 | 15.17 | 15.17 | 10,334,600 |
08 nov 2023 | 15.95 | 16.11 | 15.13 | 15.38 | 15.38 | 29,857,800 |
07 nov 2023 | 16.61 | 17.09 | 16.48 | 17.07 | 17.07 | 15,370,300 |
06 nov 2023 | 16.95 | 17.00 | 16.55 | 16.70 | 16.70 | 6,521,400 |
03 nov 2023 | 16.70 | 16.96 | 16.62 | 16.71 | 16.71 | 6,849,600 |
*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. |