Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 17.15 | 17.21 | 16.36 | 17.16 | 17.16 | 264,461 |
01 may 2024 | 16.08 | 17.11 | 15.89 | 16.81 | 16.81 | 490,400 |
30 abr 2024 | 16.65 | 16.77 | 16.16 | 16.19 | 16.19 | 368,700 |
29 abr 2024 | 16.57 | 17.02 | 16.57 | 16.81 | 16.81 | 220,800 |
26 abr 2024 | 16.16 | 16.56 | 16.04 | 16.38 | 16.38 | 217,100 |
25 abr 2024 | 15.85 | 16.26 | 15.19 | 16.03 | 16.03 | 385,600 |
24 abr 2024 | 16.02 | 16.58 | 15.84 | 16.23 | 16.23 | 357,700 |
23 abr 2024 | 16.50 | 16.84 | 16.07 | 16.11 | 16.11 | 296,900 |
22 abr 2024 | 16.15 | 16.24 | 15.91 | 16.06 | 16.06 | 499,200 |
19 abr 2024 | 16.39 | 16.73 | 15.59 | 16.13 | 16.13 | 514,600 |
18 abr 2024 | 16.68 | 17.28 | 16.38 | 16.47 | 16.47 | 435,200 |
17 abr 2024 | 17.17 | 17.38 | 16.56 | 16.79 | 16.79 | 274,700 |
16 abr 2024 | 16.78 | 17.19 | 16.49 | 17.01 | 17.01 | 377,400 |
15 abr 2024 | 17.49 | 17.55 | 16.66 | 17.02 | 17.02 | 478,700 |
12 abr 2024 | 17.83 | 17.95 | 17.29 | 17.48 | 17.48 | 351,300 |
11 abr 2024 | 18.28 | 18.56 | 17.88 | 18.06 | 18.06 | 310,900 |
10 abr 2024 | 18.11 | 18.37 | 17.79 | 18.12 | 18.12 | 331,400 |
09 abr 2024 | 18.69 | 19.00 | 18.52 | 18.83 | 18.83 | 264,100 |
08 abr 2024 | 18.35 | 18.76 | 18.12 | 18.62 | 18.62 | 277,700 |
05 abr 2024 | 18.38 | 18.44 | 17.96 | 18.21 | 18.21 | 369,800 |
04 abr 2024 | 18.99 | 20.11 | 18.39 | 18.56 | 18.56 | 679,700 |
03 abr 2024 | 17.72 | 18.92 | 17.66 | 18.34 | 18.34 | 460,800 |
02 abr 2024 | 17.70 | 18.36 | 17.42 | 17.91 | 17.91 | 469,100 |
01 abr 2024 | 17.75 | 18.18 | 17.19 | 18.13 | 18.13 | 405,800 |
28 mar 2024 | 18.14 | 18.34 | 17.55 | 17.70 | 17.70 | 490,400 |
27 mar 2024 | 17.53 | 18.17 | 17.25 | 18.12 | 18.12 | 536,100 |
26 mar 2024 | 17.71 | 17.71 | 16.56 | 17.35 | 17.35 | 799,000 |
25 mar 2024 | 17.59 | 18.05 | 17.10 | 17.42 | 17.42 | 559,400 |
22 mar 2024 | 16.67 | 17.67 | 16.57 | 17.60 | 17.60 | 584,400 |
21 mar 2024 | 16.12 | 16.92 | 16.03 | 16.52 | 16.52 | 793,800 |
20 mar 2024 | 16.29 | 16.45 | 15.76 | 16.03 | 16.03 | 723,300 |
19 mar 2024 | 14.85 | 16.62 | 14.85 | 16.54 | 16.54 | 937,000 |
18 mar 2024 | 15.18 | 15.45 | 14.84 | 15.02 | 15.02 | 438,700 |
15 mar 2024 | 14.68 | 15.77 | 14.68 | 15.18 | 15.18 | 890,600 |
14 mar 2024 | 14.34 | 15.35 | 14.13 | 14.73 | 14.73 | 702,900 |
13 mar 2024 | 14.50 | 16.35 | 13.93 | 14.36 | 14.36 | 1,212,700 |
12 mar 2024 | 16.29 | 16.61 | 15.86 | 16.30 | 16.30 | 735,700 |
11 mar 2024 | 16.65 | 17.02 | 16.17 | 16.38 | 16.38 | 383,800 |
08 mar 2024 | 17.76 | 18.17 | 16.57 | 16.85 | 16.85 | 362,200 |
07 mar 2024 | 17.51 | 17.74 | 17.15 | 17.37 | 17.37 | 827,900 |
06 mar 2024 | 17.26 | 17.48 | 17.01 | 17.26 | 17.26 | 268,300 |
05 mar 2024 | 17.28 | 17.33 | 16.60 | 16.86 | 16.86 | 290,400 |
04 mar 2024 | 18.00 | 18.00 | 17.32 | 17.42 | 17.42 | 253,600 |
01 mar 2024 | 17.78 | 18.59 | 17.63 | 17.91 | 17.91 | 592,300 |
29 feb 2024 | 16.97 | 18.01 | 16.70 | 17.67 | 17.67 | 357,600 |
28 feb 2024 | 16.60 | 16.79 | 16.36 | 16.52 | 16.52 | 320,200 |
27 feb 2024 | 16.24 | 17.29 | 16.07 | 16.92 | 16.92 | 430,900 |
26 feb 2024 | 15.74 | 16.26 | 15.60 | 15.97 | 15.97 | 235,900 |
23 feb 2024 | 16.07 | 16.63 | 15.49 | 15.82 | 15.82 | 455,700 |
22 feb 2024 | 16.07 | 16.18 | 15.72 | 15.94 | 15.94 | 293,400 |
21 feb 2024 | 15.84 | 16.13 | 15.40 | 16.10 | 16.10 | 289,000 |
20 feb 2024 | 15.32 | 15.93 | 15.14 | 15.89 | 15.89 | 278,500 |
16 feb 2024 | 15.82 | 16.21 | 15.52 | 15.69 | 15.69 | 249,400 |
15 feb 2024 | 16.12 | 16.47 | 16.02 | 16.17 | 16.17 | 291,400 |
14 feb 2024 | 15.34 | 15.98 | 15.05 | 15.90 | 15.90 | 260,900 |
13 feb 2024 | 15.37 | 15.54 | 14.54 | 14.90 | 14.90 | 569,000 |
12 feb 2024 | 15.84 | 16.48 | 15.84 | 16.35 | 16.35 | 210,400 |
09 feb 2024 | 15.84 | 15.97 | 15.59 | 15.89 | 15.89 | 408,500 |
08 feb 2024 | 15.60 | 16.15 | 15.26 | 15.74 | 15.74 | 333,400 |
07 feb 2024 | 15.65 | 15.65 | 15.17 | 15.55 | 15.55 | 348,200 |
06 feb 2024 | 14.72 | 15.59 | 14.59 | 15.58 | 15.58 | 485,900 |
05 feb 2024 | 14.86 | 14.98 | 14.60 | 14.75 | 14.75 | 258,500 |
02 feb 2024 | 14.92 | 15.41 | 14.62 | 15.16 | 15.16 | 314,600 |
01 feb 2024 | 14.54 | 15.41 | 14.43 | 15.25 | 15.25 | 311,500 |
31 ene 2024 | 14.97 | 15.27 | 14.46 | 14.51 | 14.51 | 455,500 |
30 ene 2024 | 15.78 | 15.78 | 15.00 | 15.02 | 15.02 | 226,800 |
29 ene 2024 | 15.12 | 16.00 | 14.78 | 15.99 | 15.99 | 211,800 |
26 ene 2024 | 15.15 | 15.54 | 14.93 | 15.14 | 15.14 | 711,200 |
25 ene 2024 | 15.15 | 15.18 | 14.83 | 14.94 | 14.94 | 297,400 |
24 ene 2024 | 15.29 | 15.31 | 14.76 | 14.86 | 14.86 | 370,400 |
23 ene 2024 | 15.06 | 15.20 | 14.54 | 14.92 | 14.92 | 450,100 |
22 ene 2024 | 14.65 | 14.93 | 14.45 | 14.77 | 14.77 | 430,900 |
19 ene 2024 | 14.39 | 14.58 | 13.97 | 14.45 | 14.45 | 241,700 |
18 ene 2024 | 14.40 | 14.62 | 14.22 | 14.27 | 14.27 | 353,300 |
17 ene 2024 | 14.13 | 14.49 | 14.02 | 14.31 | 14.31 | 270,200 |
16 ene 2024 | 14.29 | 14.70 | 14.03 | 14.49 | 14.49 | 365,100 |
12 ene 2024 | 15.13 | 15.32 | 14.30 | 14.61 | 14.61 | 303,500 |
11 ene 2024 | 14.65 | 15.11 | 14.40 | 14.82 | 14.82 | 442,500 |
10 ene 2024 | 15.53 | 15.59 | 14.28 | 14.84 | 14.84 | 975,000 |
09 ene 2024 | 15.92 | 16.72 | 15.42 | 15.59 | 15.59 | 1,053,900 |
08 ene 2024 | 15.42 | 16.26 | 15.24 | 16.22 | 16.22 | 289,700 |
05 ene 2024 | 15.31 | 15.53 | 15.09 | 15.45 | 15.45 | 400,900 |
04 ene 2024 | 15.15 | 15.59 | 14.86 | 15.43 | 15.43 | 361,000 |
03 ene 2024 | 15.12 | 15.21 | 14.50 | 15.10 | 15.10 | 810,700 |
02 ene 2024 | 15.38 | 16.25 | 15.18 | 15.46 | 15.46 | 255,200 |
29 dic 2023 | 15.88 | 15.96 | 15.45 | 15.49 | 15.49 | 269,800 |
28 dic 2023 | 16.01 | 16.31 | 15.93 | 15.97 | 15.97 | 193,000 |
27 dic 2023 | 16.05 | 16.18 | 15.79 | 16.13 | 16.13 | 298,000 |
26 dic 2023 | 16.04 | 16.32 | 15.85 | 16.07 | 16.07 | 182,100 |
22 dic 2023 | 16.34 | 16.76 | 15.95 | 16.09 | 16.09 | 229,300 |
21 dic 2023 | 16.05 | 16.27 | 15.84 | 16.23 | 16.23 | 223,500 |
20 dic 2023 | 16.33 | 16.50 | 15.53 | 15.65 | 15.65 | 358,900 |
19 dic 2023 | 15.80 | 16.44 | 15.77 | 16.33 | 16.33 | 335,600 |
18 dic 2023 | 15.84 | 15.99 | 15.42 | 15.56 | 15.56 | 436,400 |
15 dic 2023 | 16.79 | 16.94 | 15.63 | 15.94 | 15.94 | 1,010,600 |
14 dic 2023 | 16.34 | 17.16 | 16.32 | 16.59 | 16.59 | 575,200 |
13 dic 2023 | 14.69 | 16.02 | 14.30 | 16.01 | 16.01 | 328,700 |
12 dic 2023 | 14.93 | 14.93 | 14.41 | 14.71 | 14.71 | 293,300 |
11 dic 2023 | 15.20 | 15.54 | 14.96 | 14.97 | 14.97 | 230,500 |
08 dic 2023 | 14.66 | 15.36 | 14.66 | 15.23 | 15.23 | 266,800 |
*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. |