Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 19.86 | 20.33 | 19.69 | 19.74 | 19.74 | 1,048,000 |
30 abr 2024 | 20.35 | 20.45 | 19.65 | 19.69 | 19.69 | 883,200 |
29 abr 2024 | 20.83 | 21.05 | 20.55 | 20.70 | 20.70 | 680,600 |
26 abr 2024 | 20.27 | 20.77 | 20.25 | 20.70 | 20.70 | 910,400 |
25 abr 2024 | 19.86 | 20.61 | 19.45 | 20.37 | 20.37 | 1,679,800 |
24 abr 2024 | 21.20 | 21.21 | 19.86 | 19.99 | 19.99 | 2,506,400 |
23 abr 2024 | 20.88 | 21.33 | 20.82 | 21.33 | 21.33 | 1,251,800 |
22 abr 2024 | 20.96 | 21.38 | 20.75 | 21.13 | 21.13 | 1,909,600 |
19 abr 2024 | 20.55 | 21.10 | 20.55 | 20.72 | 20.72 | 847,500 |
18 abr 2024 | 20.84 | 21.34 | 20.59 | 20.61 | 20.61 | 1,267,900 |
17 abr 2024 | 21.31 | 21.34 | 20.70 | 20.73 | 20.73 | 646,400 |
16 abr 2024 | 20.72 | 21.26 | 20.52 | 20.98 | 20.98 | 940,000 |
15 abr 2024 | 21.50 | 21.69 | 20.89 | 21.01 | 21.01 | 740,600 |
12 abr 2024 | 21.55 | 21.69 | 21.00 | 21.15 | 21.15 | 900,300 |
11 abr 2024 | 21.94 | 22.02 | 21.62 | 21.67 | 21.67 | 554,100 |
10 abr 2024 | 22.07 | 22.31 | 21.44 | 21.80 | 21.80 | 959,200 |
09 abr 2024 | 22.74 | 22.91 | 22.35 | 22.41 | 22.41 | 697,400 |
08 abr 2024 | 22.73 | 22.87 | 22.44 | 22.49 | 22.49 | 571,800 |
05 abr 2024 | 22.39 | 22.63 | 22.17 | 22.43 | 22.43 | 754,000 |
04 abr 2024 | 23.08 | 23.20 | 22.39 | 22.41 | 22.41 | 578,300 |
03 abr 2024 | 22.44 | 23.13 | 22.44 | 22.88 | 22.88 | 867,200 |
02 abr 2024 | 22.17 | 22.54 | 22.07 | 22.48 | 22.48 | 858,800 |
01 abr 2024 | 22.26 | 22.45 | 22.12 | 22.28 | 22.28 | 627,100 |
28 mar 2024 | 21.76 | 22.17 | 21.73 | 22.11 | 22.11 | 587,300 |
27 mar 2024 | 21.12 | 21.83 | 21.09 | 21.73 | 21.73 | 752,100 |
26 mar 2024 | 21.45 | 21.45 | 20.90 | 20.91 | 20.91 | 907,900 |
25 mar 2024 | 21.00 | 21.37 | 21.00 | 21.31 | 21.31 | 445,600 |
22 mar 2024 | 20.83 | 21.08 | 20.79 | 20.91 | 20.91 | 336,900 |
21 mar 2024 | 21.09 | 21.15 | 20.82 | 20.98 | 20.98 | 694,300 |
20 mar 2024 | 20.16 | 21.10 | 20.10 | 21.00 | 21.00 | 587,200 |
19 mar 2024 | 19.85 | 20.32 | 19.75 | 20.12 | 20.12 | 1,130,400 |
18 mar 2024 | 19.92 | 20.18 | 19.81 | 19.89 | 19.89 | 534,200 |
15 mar 2024 | 19.76 | 20.03 | 19.67 | 19.81 | 19.81 | 729,600 |
14 mar 2024 | 20.13 | 20.17 | 19.59 | 19.82 | 19.82 | 527,000 |
13 mar 2024 | 20.12 | 20.42 | 20.12 | 20.25 | 20.25 | 454,700 |
12 mar 2024 | 20.20 | 20.23 | 19.81 | 20.15 | 20.15 | 358,900 |
11 mar 2024 | 19.95 | 20.18 | 19.81 | 20.18 | 20.18 | 689,600 |
08 mar 2024 | 19.63 | 20.55 | 19.63 | 20.08 | 20.08 | 888,400 |
07 mar 2024 | 19.53 | 20.04 | 19.53 | 20.03 | 20.03 | 887,600 |
06 mar 2024 | 19.48 | 19.55 | 19.25 | 19.41 | 19.41 | 641,700 |
05 mar 2024 | 19.24 | 19.50 | 19.12 | 19.13 | 19.13 | 497,000 |
04 mar 2024 | 19.32 | 19.54 | 19.32 | 19.40 | 19.40 | 367,400 |
01 mar 2024 | 19.49 | 19.58 | 19.24 | 19.43 | 19.43 | 611,900 |
29 feb 2024 | 19.15 | 19.60 | 18.91 | 19.39 | 19.39 | 1,176,600 |
28 feb 2024 | 18.85 | 19.26 | 18.73 | 18.78 | 18.78 | 765,300 |
27 feb 2024 | 19.46 | 19.55 | 19.02 | 19.04 | 19.04 | 578,200 |
26 feb 2024 | 18.79 | 19.75 | 18.79 | 19.38 | 19.38 | 866,700 |
23 feb 2024 | 19.60 | 19.87 | 19.18 | 19.59 | 19.59 | 1,171,300 |
22 feb 2024 | 19.37 | 19.77 | 19.25 | 19.61 | 19.61 | 1,200,900 |
21 feb 2024 | 20.34 | 20.79 | 19.20 | 19.49 | 19.49 | 1,996,500 |
20 feb 2024 | 18.75 | 18.77 | 18.44 | 18.57 | 18.57 | 889,600 |
16 feb 2024 | 19.09 | 19.35 | 18.94 | 19.13 | 19.13 | 678,600 |
15 feb 2024 | 18.89 | 19.27 | 18.89 | 19.22 | 19.22 | 642,500 |
14 feb 2024 | 18.68 | 18.87 | 18.45 | 18.66 | 18.66 | 644,700 |
13 feb 2024 | 18.45 | 18.78 | 18.11 | 18.35 | 18.35 | 772,400 |
12 feb 2024 | 18.86 | 19.36 | 18.83 | 19.25 | 19.25 | 894,600 |
09 feb 2024 | 19.14 | 19.20 | 18.78 | 18.79 | 18.79 | 610,900 |
08 feb 2024 | 18.79 | 19.38 | 18.65 | 19.16 | 19.16 | 797,100 |
07 feb 2024 | 19.05 | 19.05 | 18.76 | 18.87 | 18.87 | 465,500 |
06 feb 2024 | 18.80 | 19.01 | 18.67 | 18.99 | 18.99 | 484,200 |
05 feb 2024 | 18.86 | 18.91 | 18.56 | 18.83 | 18.83 | 444,900 |
02 feb 2024 | 18.85 | 19.33 | 18.74 | 19.24 | 19.24 | 454,100 |
01 feb 2024 | 18.94 | 19.26 | 18.81 | 19.26 | 19.26 | 419,600 |
31 ene 2024 | 19.18 | 19.43 | 18.75 | 18.75 | 18.75 | 421,800 |
30 ene 2024 | 19.29 | 19.40 | 19.11 | 19.26 | 19.26 | 322,400 |
29 ene 2024 | 19.12 | 19.52 | 18.99 | 19.51 | 19.51 | 516,900 |
26 ene 2024 | 19.26 | 19.38 | 19.10 | 19.24 | 19.24 | 264,100 |
25 ene 2024 | 19.16 | 19.23 | 18.68 | 19.09 | 19.09 | 484,800 |
24 ene 2024 | 19.33 | 19.38 | 18.76 | 18.81 | 18.81 | 688,300 |
23 ene 2024 | 19.43 | 19.52 | 18.91 | 19.00 | 19.00 | 694,700 |
22 ene 2024 | 18.67 | 19.13 | 18.58 | 18.85 | 18.85 | 876,800 |
19 ene 2024 | 18.08 | 18.64 | 17.81 | 18.61 | 18.61 | 904,900 |
18 ene 2024 | 18.26 | 18.26 | 17.82 | 18.00 | 18.00 | 746,300 |
17 ene 2024 | 17.68 | 18.15 | 17.57 | 18.05 | 18.05 | 992,400 |
16 ene 2024 | 18.29 | 18.33 | 18.04 | 18.12 | 18.12 | 546,600 |
12 ene 2024 | 18.46 | 18.52 | 18.16 | 18.24 | 18.24 | 460,000 |
11 ene 2024 | 18.33 | 18.33 | 17.89 | 18.13 | 18.13 | 765,700 |
10 ene 2024 | 18.47 | 18.57 | 18.24 | 18.32 | 18.32 | 723,500 |
09 ene 2024 | 18.31 | 18.80 | 18.28 | 18.55 | 18.55 | 1,034,800 |
08 ene 2024 | 18.47 | 18.78 | 18.33 | 18.63 | 18.63 | 738,400 |
05 ene 2024 | 18.55 | 19.01 | 18.52 | 18.56 | 18.56 | 514,200 |
04 ene 2024 | 18.93 | 18.98 | 18.72 | 18.77 | 18.77 | 521,600 |
03 ene 2024 | 19.42 | 19.42 | 18.74 | 18.80 | 18.80 | 592,200 |
02 ene 2024 | 19.52 | 19.92 | 19.41 | 19.59 | 19.59 | 539,700 |
29 dic 2023 | 20.23 | 20.38 | 19.95 | 19.96 | 19.96 | 497,000 |
28 dic 2023 | 20.28 | 20.55 | 20.28 | 20.39 | 20.39 | 301,900 |
27 dic 2023 | 20.27 | 20.68 | 20.27 | 20.49 | 20.49 | 416,300 |
26 dic 2023 | 20.00 | 20.29 | 19.94 | 20.20 | 20.20 | 361,900 |
22 dic 2023 | 19.80 | 20.07 | 19.62 | 20.00 | 20.00 | 366,600 |
21 dic 2023 | 19.68 | 19.79 | 19.52 | 19.78 | 19.78 | 323,700 |
20 dic 2023 | 19.79 | 20.01 | 19.38 | 19.40 | 19.40 | 508,700 |
19 dic 2023 | 19.46 | 19.78 | 19.38 | 19.74 | 19.74 | 573,600 |
18 dic 2023 | 19.04 | 19.50 | 18.95 | 19.25 | 19.25 | 547,900 |
15 dic 2023 | 18.98 | 19.39 | 18.84 | 18.95 | 18.95 | 1,192,400 |
14 dic 2023 | 18.49 | 18.98 | 18.45 | 18.88 | 18.88 | 871,600 |
13 dic 2023 | 17.48 | 18.29 | 17.42 | 18.27 | 18.27 | 636,700 |
12 dic 2023 | 17.78 | 17.78 | 17.47 | 17.51 | 17.51 | 477,300 |
11 dic 2023 | 17.51 | 18.07 | 17.34 | 17.78 | 17.78 | 447,300 |
08 dic 2023 | 17.44 | 17.80 | 17.38 | 17.60 | 17.60 | 425,800 |
07 dic 2023 | 17.44 | 17.54 | 17.15 | 17.53 | 17.53 | 480,100 |
*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. |