Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 17.42 | 17.72 | 17.17 | 17.68 | 17.68 | 1,824,500 |
09 may 2024 | 17.30 | 17.74 | 17.18 | 17.34 | 17.34 | 2,041,200 |
08 may 2024 | 17.03 | 17.37 | 16.98 | 17.31 | 17.31 | 1,746,100 |
07 may 2024 | 17.14 | 17.41 | 16.91 | 17.21 | 17.21 | 2,622,100 |
06 may 2024 | 17.35 | 17.50 | 17.21 | 17.25 | 17.25 | 1,501,000 |
03 may 2024 | 17.73 | 17.82 | 17.16 | 17.18 | 17.18 | 2,143,600 |
02 may 2024 | 17.56 | 17.56 | 16.92 | 17.30 | 17.30 | 1,699,200 |
01 may 2024 | 17.60 | 17.93 | 17.14 | 17.25 | 17.25 | 1,396,600 |
30 abr 2024 | 18.29 | 18.70 | 17.78 | 17.87 | 17.87 | 1,788,200 |
29 abr 2024 | 18.61 | 18.73 | 18.17 | 18.46 | 18.46 | 960,800 |
26 abr 2024 | 18.86 | 18.90 | 18.44 | 18.56 | 18.56 | 1,475,200 |
25 abr 2024 | 17.64 | 18.19 | 17.42 | 18.17 | 18.17 | 2,242,600 |
24 abr 2024 | 18.00 | 18.42 | 17.47 | 17.78 | 17.78 | 1,180,600 |
23 abr 2024 | 17.48 | 17.84 | 17.28 | 17.59 | 17.59 | 1,019,500 |
22 abr 2024 | 17.10 | 17.44 | 16.97 | 17.32 | 17.32 | 2,443,800 |
19 abr 2024 | 17.87 | 17.97 | 16.82 | 16.92 | 16.92 | 2,110,900 |
18 abr 2024 | 18.53 | 18.65 | 17.89 | 17.99 | 17.99 | 2,171,900 |
17 abr 2024 | 19.46 | 19.64 | 18.41 | 18.59 | 18.59 | 1,992,000 |
16 abr 2024 | 19.25 | 19.72 | 19.12 | 19.38 | 19.38 | 2,030,300 |
15 abr 2024 | 21.80 | 21.96 | 19.41 | 19.44 | 19.44 | 2,749,000 |
12 abr 2024 | 22.63 | 22.81 | 21.40 | 21.44 | 21.44 | 1,408,000 |
11 abr 2024 | 21.16 | 23.04 | 20.75 | 23.02 | 23.02 | 2,725,200 |
10 abr 2024 | 20.88 | 21.55 | 20.76 | 21.20 | 21.20 | 986,000 |
09 abr 2024 | 21.99 | 22.25 | 21.26 | 21.34 | 21.34 | 1,012,600 |
08 abr 2024 | 21.39 | 21.87 | 21.13 | 21.80 | 21.80 | 1,160,700 |
05 abr 2024 | 21.83 | 21.91 | 21.17 | 21.36 | 21.36 | 2,235,200 |
04 abr 2024 | 22.68 | 22.70 | 21.58 | 21.64 | 21.64 | 1,574,500 |
03 abr 2024 | 21.57 | 22.71 | 21.46 | 22.44 | 22.44 | 1,490,600 |
02 abr 2024 | 20.64 | 22.19 | 20.31 | 22.05 | 22.05 | 1,702,600 |
01 abr 2024 | 21.19 | 21.60 | 20.73 | 21.26 | 21.26 | 1,369,700 |
28 mar 2024 | 21.23 | 21.55 | 20.94 | 21.19 | 21.19 | 1,853,200 |
27 mar 2024 | 21.93 | 22.05 | 21.04 | 21.20 | 21.20 | 1,332,700 |
26 mar 2024 | 22.50 | 22.79 | 21.51 | 21.66 | 21.66 | 1,403,500 |
25 mar 2024 | 21.73 | 22.57 | 21.73 | 22.31 | 22.31 | 1,360,200 |
22 mar 2024 | 21.80 | 22.25 | 21.27 | 21.99 | 21.99 | 1,289,600 |
21 mar 2024 | 21.20 | 22.56 | 21.19 | 21.62 | 21.62 | 2,541,600 |
20 mar 2024 | 19.81 | 20.73 | 19.54 | 20.68 | 20.68 | 1,886,600 |
19 mar 2024 | 19.86 | 20.09 | 19.59 | 19.85 | 19.85 | 1,784,700 |
18 mar 2024 | 19.49 | 19.91 | 19.01 | 19.85 | 19.85 | 2,252,800 |
15 mar 2024 | 19.03 | 19.39 | 18.99 | 19.03 | 19.03 | 3,149,800 |
14 mar 2024 | 20.04 | 20.22 | 19.11 | 19.36 | 19.36 | 1,957,600 |
13 mar 2024 | 20.52 | 20.80 | 19.85 | 20.30 | 20.30 | 2,171,000 |
12 mar 2024 | 20.63 | 20.81 | 20.12 | 20.67 | 20.67 | 1,666,700 |
11 mar 2024 | 22.06 | 22.15 | 20.40 | 20.46 | 20.46 | 2,527,600 |
08 mar 2024 | 22.58 | 23.83 | 22.18 | 22.22 | 22.22 | 3,033,700 |
07 mar 2024 | 21.92 | 22.75 | 21.86 | 22.52 | 22.52 | 1,472,100 |
06 mar 2024 | 21.11 | 21.85 | 20.58 | 21.80 | 21.80 | 1,664,100 |
05 mar 2024 | 21.30 | 21.50 | 20.49 | 20.78 | 20.78 | 1,955,100 |
04 mar 2024 | 22.94 | 22.94 | 21.31 | 21.54 | 21.54 | 2,353,500 |
01 mar 2024 | 21.60 | 23.00 | 21.43 | 22.47 | 22.47 | 2,290,200 |
29 feb 2024 | 22.52 | 22.69 | 21.06 | 21.54 | 21.54 | 3,467,800 |
28 feb 2024 | 23.90 | 23.90 | 22.05 | 22.17 | 22.17 | 5,372,200 |
27 feb 2024 | 22.33 | 22.69 | 21.94 | 22.02 | 22.02 | 3,690,200 |
26 feb 2024 | 22.68 | 22.85 | 21.93 | 22.31 | 22.31 | 2,644,500 |
23 feb 2024 | 23.39 | 23.39 | 22.15 | 22.60 | 22.60 | 1,936,900 |
22 feb 2024 | 22.86 | 23.60 | 22.70 | 23.27 | 23.27 | 2,775,600 |
21 feb 2024 | 21.10 | 22.02 | 20.72 | 21.97 | 21.97 | 2,388,800 |
20 feb 2024 | 21.92 | 22.00 | 20.73 | 21.41 | 21.41 | 2,015,900 |
16 feb 2024 | 22.62 | 22.76 | 22.14 | 22.30 | 22.30 | 2,251,700 |
15 feb 2024 | 22.64 | 22.64 | 22.08 | 22.51 | 22.51 | 1,042,000 |
14 feb 2024 | 22.50 | 23.18 | 22.06 | 22.47 | 22.47 | 2,117,600 |
13 feb 2024 | 21.97 | 22.50 | 21.53 | 22.10 | 22.10 | 2,949,400 |
12 feb 2024 | 22.90 | 22.99 | 22.25 | 22.47 | 22.47 | 2,676,700 |
09 feb 2024 | 21.37 | 22.70 | 21.06 | 22.55 | 22.55 | 3,940,400 |
08 feb 2024 | 21.15 | 21.75 | 20.95 | 21.24 | 21.24 | 1,891,800 |
07 feb 2024 | 20.84 | 21.15 | 20.23 | 20.98 | 20.98 | 1,571,600 |
06 feb 2024 | 21.39 | 21.48 | 20.38 | 20.60 | 20.60 | 2,426,900 |
05 feb 2024 | 22.10 | 22.11 | 20.90 | 21.31 | 21.31 | 2,016,300 |
02 feb 2024 | 20.40 | 22.00 | 20.28 | 21.85 | 21.85 | 3,073,600 |
01 feb 2024 | 20.61 | 20.69 | 20.10 | 20.56 | 20.56 | 1,452,200 |
31 ene 2024 | 20.75 | 20.96 | 20.21 | 20.51 | 20.51 | 1,653,500 |
30 ene 2024 | 21.04 | 21.19 | 20.74 | 20.98 | 20.98 | 1,873,600 |
29 ene 2024 | 20.88 | 21.22 | 20.80 | 21.15 | 21.15 | 1,669,400 |
26 ene 2024 | 21.30 | 21.45 | 20.68 | 20.84 | 20.84 | 3,311,800 |
25 ene 2024 | 22.10 | 22.17 | 21.32 | 21.54 | 21.54 | 1,367,800 |
24 ene 2024 | 21.98 | 22.14 | 21.51 | 21.75 | 21.75 | 1,948,000 |
23 ene 2024 | 22.09 | 22.49 | 21.68 | 21.70 | 21.70 | 2,172,300 |
22 ene 2024 | 21.03 | 22.07 | 20.85 | 21.99 | 21.99 | 4,141,100 |
19 ene 2024 | 19.50 | 20.84 | 19.15 | 20.78 | 20.78 | 3,959,000 |
18 ene 2024 | 19.36 | 19.41 | 18.74 | 19.19 | 19.19 | 2,027,200 |
17 ene 2024 | 18.77 | 18.88 | 17.97 | 18.75 | 18.75 | 980,000 |
16 ene 2024 | 18.87 | 19.85 | 18.57 | 18.99 | 18.99 | 2,547,600 |
12 ene 2024 | 19.83 | 19.83 | 18.89 | 18.90 | 18.90 | 2,015,100 |
11 ene 2024 | 19.60 | 20.03 | 19.31 | 19.80 | 19.80 | 5,504,800 |
10 ene 2024 | 20.00 | 20.05 | 19.50 | 19.74 | 19.74 | 1,067,900 |
09 ene 2024 | 18.61 | 20.13 | 18.57 | 19.95 | 19.95 | 2,382,400 |
08 ene 2024 | 17.53 | 19.11 | 17.36 | 18.85 | 18.85 | 2,296,200 |
05 ene 2024 | 18.00 | 18.19 | 17.43 | 17.53 | 17.53 | 1,301,900 |
04 ene 2024 | 18.02 | 18.35 | 17.77 | 17.94 | 17.94 | 1,396,500 |
03 ene 2024 | 18.14 | 18.31 | 17.91 | 18.09 | 18.09 | 1,365,500 |
02 ene 2024 | 19.03 | 19.03 | 18.18 | 18.38 | 18.38 | 1,888,700 |
29 dic 2023 | 19.87 | 19.87 | 19.35 | 19.47 | 19.47 | 1,532,700 |
28 dic 2023 | 19.85 | 20.77 | 19.80 | 19.88 | 19.88 | 2,136,500 |
27 dic 2023 | 19.78 | 19.96 | 19.69 | 19.84 | 19.84 | 799,000 |
26 dic 2023 | 19.88 | 19.98 | 19.76 | 19.83 | 19.83 | 1,233,600 |
22 dic 2023 | 19.60 | 19.90 | 19.30 | 19.81 | 19.81 | 2,073,300 |
21 dic 2023 | 19.38 | 19.58 | 18.98 | 19.51 | 19.51 | 1,249,500 |
20 dic 2023 | 19.24 | 20.00 | 18.94 | 18.99 | 18.99 | 2,322,100 |
19 dic 2023 | 19.50 | 19.56 | 19.08 | 19.40 | 19.40 | 1,697,500 |
18 dic 2023 | 19.39 | 19.50 | 18.88 | 19.28 | 19.28 | 2,062,700 |
*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. |