Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 16.17 | 16.21 | 16.12 | 16.18 | 16.18 | 127,900 |
23 may 2024 | 16.15 | 16.20 | 16.00 | 16.07 | 16.07 | 110,700 |
22 may 2024 | 16.30 | 16.37 | 16.25 | 16.27 | 16.27 | 91,300 |
21 may 2024 | 16.22 | 16.70 | 16.22 | 16.68 | 16.68 | 46,100 |
20 may 2024 | 17.13 | 17.26 | 16.96 | 17.07 | 17.07 | 97,400 |
17 may 2024 | 17.40 | 17.40 | 16.79 | 16.83 | 16.83 | 46,100 |
16 may 2024 | 16.49 | 17.01 | 16.49 | 16.83 | 16.83 | 52,300 |
15 may 2024 | 16.95 | 17.08 | 16.95 | 17.06 | 17.06 | 50,400 |
14 may 2024 | 16.80 | 16.80 | 16.25 | 16.40 | 16.40 | 75,400 |
13 may 2024 | 16.30 | 16.34 | 16.23 | 16.26 | 16.26 | 84,300 |
10 may 2024 | 16.18 | 17.20 | 16.18 | 16.61 | 16.61 | 60,400 |
09 may 2024 | 16.86 | 16.98 | 16.86 | 16.98 | 16.98 | 48,000 |
08 may 2024 | 17.07 | 17.09 | 16.95 | 17.04 | 17.04 | 82,700 |
07 may 2024 | 16.90 | 17.22 | 16.90 | 17.12 | 17.12 | 67,200 |
06 may 2024 | 17.49 | 17.55 | 17.04 | 17.55 | 17.55 | 39,500 |
03 may 2024 | 17.30 | 17.41 | 17.14 | 17.25 | 17.25 | 39,000 |
02 may 2024 | 17.05 | 17.26 | 17.05 | 17.20 | 17.20 | 44,300 |
01 may 2024 | 17.00 | 17.00 | 16.65 | 16.65 | 16.65 | 30,700 |
30 abr 2024 | 17.18 | 17.18 | 16.92 | 16.97 | 16.97 | 59,500 |
29 abr 2024 | 17.70 | 17.92 | 17.70 | 17.92 | 17.92 | 62,800 |
26 abr 2024 | 17.80 | 17.86 | 17.10 | 17.86 | 17.86 | 55,800 |
25 abr 2024 | 17.86 | 18.15 | 17.72 | 17.89 | 17.89 | 51,700 |
24 abr 2024 | 18.30 | 18.77 | 18.14 | 18.23 | 18.23 | 110,400 |
23 abr 2024 | 17.85 | 18.14 | 17.85 | 18.14 | 18.14 | 76,000 |
22 abr 2024 | 18.32 | 18.37 | 18.20 | 18.28 | 18.28 | 71,400 |
19 abr 2024 | 18.43 | 18.44 | 18.39 | 18.44 | 18.44 | 26,600 |
18 abr 2024 | 18.47 | 18.59 | 18.44 | 18.47 | 18.47 | 46,600 |
17 abr 2024 | 18.66 | 18.66 | 18.45 | 18.56 | 18.56 | 24,000 |
16 abr 2024 | 18.85 | 18.85 | 18.71 | 18.71 | 18.71 | 30,900 |
15 abr 2024 | 19.35 | 19.35 | 19.01 | 19.02 | 19.02 | 25,800 |
12 abr 2024 | 19.15 | 19.15 | 18.83 | 19.00 | 19.00 | 11,900 |
11 abr 2024 | 19.24 | 19.33 | 19.11 | 19.31 | 19.31 | 50,300 |
10 abr 2024 | 19.74 | 19.74 | 18.88 | 18.93 | 18.93 | 21,000 |
09 abr 2024 | 19.25 | 19.25 | 19.05 | 19.18 | 19.18 | 25,300 |
08 abr 2024 | 19.08 | 19.09 | 19.02 | 19.05 | 19.05 | 18,700 |
05 abr 2024 | 18.68 | 18.76 | 18.65 | 18.72 | 18.72 | 23,600 |
04 abr 2024 | 18.83 | 18.83 | 18.44 | 18.45 | 18.45 | 18,300 |
03 abr 2024 | 18.40 | 18.53 | 18.40 | 18.51 | 18.51 | 37,800 |
02 abr 2024 | 18.65 | 18.65 | 18.25 | 18.65 | 18.65 | 13,000 |
01 abr 2024 | 18.25 | 18.51 | 18.25 | 18.48 | 18.48 | 96,300 |
28 mar 2024 | 19.10 | 19.13 | 19.03 | 19.09 | 19.09 | 19,800 |
27 mar 2024 | 19.25 | 19.28 | 19.18 | 19.28 | 19.28 | 186,700 |
26 mar 2024 | 19.17 | 19.37 | 19.17 | 19.31 | 19.31 | 59,800 |
25 mar 2024 | 18.89 | 19.17 | 18.74 | 19.12 | 19.12 | 31,000 |
22 mar 2024 | 18.79 | 19.37 | 18.79 | 19.32 | 19.32 | 82,900 |
21 mar 2024 | 18.77 | 19.55 | 18.77 | 19.42 | 19.42 | 82,700 |
20 mar 2024 | 19.08 | 19.53 | 19.08 | 19.52 | 19.52 | 19,200 |
19 mar 2024 | 19.27 | 19.39 | 19.18 | 19.31 | 19.31 | 31,600 |
18 mar 2024 | 18.60 | 19.31 | 18.60 | 18.72 | 18.72 | 26,100 |
15 mar 2024 | 18.32 | 18.33 | 18.23 | 18.27 | 18.27 | 28,900 |
14 mar 2024 | 17.79 | 17.87 | 17.71 | 17.76 | 17.76 | 29,400 |
13 mar 2024 | 18.39 | 18.39 | 17.76 | 17.87 | 17.87 | 41,700 |
12 mar 2024 | 17.55 | 18.14 | 17.55 | 18.13 | 18.13 | 44,700 |
11 mar 2024 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | 38,900 |
08 mar 2024 | 18.61 | 18.74 | 18.46 | 18.60 | 18.60 | 33,100 |
07 mar 2024 | 19.46 | 19.46 | 18.80 | 18.90 | 18.90 | 55,100 |
06 mar 2024 | 18.90 | 19.25 | 18.90 | 19.20 | 19.20 | 53,000 |
05 mar 2024 | 19.03 | 19.03 | 18.51 | 18.52 | 18.52 | 27,200 |
04 mar 2024 | 18.69 | 18.69 | 17.58 | 18.32 | 18.32 | 66,900 |
01 mar 2024 | 18.35 | 18.46 | 18.23 | 18.44 | 18.44 | 73,100 |
29 feb 2024 | 18.32 | 18.37 | 18.22 | 18.22 | 18.22 | 51,700 |
28 feb 2024 | 18.28 | 18.31 | 18.21 | 18.24 | 18.24 | 39,800 |
27 feb 2024 | 18.28 | 18.34 | 18.28 | 18.31 | 18.31 | 32,500 |
26 feb 2024 | 18.85 | 18.85 | 18.23 | 18.25 | 18.25 | 38,100 |
23 feb 2024 | 18.30 | 18.37 | 17.86 | 18.34 | 18.34 | 24,800 |
22 feb 2024 | 18.30 | 18.33 | 18.26 | 18.30 | 18.30 | 55,700 |
21 feb 2024 | 17.81 | 17.85 | 17.68 | 17.78 | 17.78 | 78,300 |
20 feb 2024 | 18.00 | 18.02 | 17.88 | 17.96 | 17.96 | 40,700 |
16 feb 2024 | 17.68 | 17.79 | 17.64 | 17.71 | 17.71 | 60,900 |
15 feb 2024 | 17.30 | 17.59 | 17.30 | 17.57 | 17.57 | 81,100 |
14 feb 2024 | 17.27 | 17.33 | 17.20 | 17.33 | 17.33 | 41,000 |
13 feb 2024 | 17.87 | 17.87 | 17.11 | 17.20 | 17.20 | 40,500 |
12 feb 2024 | 17.55 | 17.70 | 17.30 | 17.37 | 17.37 | 34,700 |
09 feb 2024 | 17.18 | 17.32 | 17.16 | 17.32 | 17.32 | 37,100 |
08 feb 2024 | 17.08 | 17.14 | 16.97 | 17.08 | 17.08 | 52,800 |
07 feb 2024 | 16.74 | 17.07 | 16.60 | 17.07 | 17.07 | 65,300 |
06 feb 2024 | 16.40 | 16.60 | 16.35 | 16.47 | 16.47 | 168,300 |
05 feb 2024 | 16.13 | 16.32 | 16.13 | 16.25 | 16.25 | 192,000 |
02 feb 2024 | 15.82 | 15.96 | 15.78 | 15.95 | 15.95 | 42,800 |
01 feb 2024 | 15.59 | 15.67 | 15.50 | 15.67 | 15.67 | 37,800 |
31 ene 2024 | 15.76 | 15.87 | 15.61 | 15.61 | 15.61 | 75,500 |
30 ene 2024 | 15.65 | 15.77 | 15.65 | 15.76 | 15.76 | 69,600 |
29 ene 2024 | 15.66 | 15.80 | 15.64 | 15.77 | 15.77 | 44,400 |
26 ene 2024 | 15.39 | 15.56 | 15.39 | 15.56 | 15.56 | 62,200 |
25 ene 2024 | 15.65 | 15.76 | 15.56 | 15.60 | 15.60 | 51,500 |
24 ene 2024 | 15.71 | 15.86 | 15.67 | 15.74 | 15.74 | 211,700 |
23 ene 2024 | 15.65 | 15.72 | 15.63 | 15.70 | 15.70 | 47,200 |
22 ene 2024 | 15.51 | 15.57 | 15.50 | 15.53 | 15.53 | 56,400 |
19 ene 2024 | 15.40 | 15.51 | 15.37 | 15.51 | 15.51 | 52,500 |
18 ene 2024 | 15.55 | 15.67 | 15.53 | 15.64 | 15.64 | 92,200 |
17 ene 2024 | 15.14 | 15.21 | 15.12 | 15.21 | 15.21 | 60,500 |
16 ene 2024 | 15.52 | 15.58 | 15.43 | 15.49 | 15.49 | 45,700 |
12 ene 2024 | 15.64 | 15.74 | 15.54 | 15.66 | 15.66 | 33,500 |
11 ene 2024 | 15.73 | 15.73 | 15.54 | 15.54 | 15.54 | 41,400 |
10 ene 2024 | 15.21 | 15.74 | 15.21 | 15.68 | 15.68 | 65,700 |
09 ene 2024 | 14.53 | 15.10 | 14.53 | 15.03 | 15.03 | 92,400 |
08 ene 2024 | 14.45 | 15.19 | 14.45 | 15.18 | 15.18 | 56,200 |
05 ene 2024 | 14.98 | 15.08 | 14.35 | 14.94 | 14.94 | 60,900 |
04 ene 2024 | 15.03 | 15.08 | 14.95 | 14.95 | 14.95 | 96,700 |
03 ene 2024 | 14.84 | 14.86 | 14.66 | 14.82 | 14.82 | 59,400 |
*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. |