Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 22.00 | 22.25 | 21.99 | 22.20 | 22.20 | 63,199 |
08 may 2024 | 21.66 | 22.02 | 21.53 | 21.99 | 21.99 | 328,100 |
07 may 2024 | 21.54 | 21.96 | 21.42 | 21.67 | 21.67 | 310,900 |
06 may 2024 | 21.55 | 21.70 | 21.35 | 21.55 | 21.55 | 558,700 |
03 may 2024 | 21.44 | 21.48 | 20.69 | 21.22 | 21.22 | 700,000 |
02 may 2024 | 20.71 | 21.00 | 20.25 | 20.99 | 20.99 | 690,600 |
01 may 2024 | 20.95 | 21.23 | 19.88 | 20.52 | 20.52 | 1,161,100 |
30 abr 2024 | 21.82 | 22.00 | 21.45 | 21.52 | 21.52 | 480,600 |
29 abr 2024 | 21.58 | 22.00 | 21.42 | 21.93 | 21.93 | 336,700 |
26 abr 2024 | 21.66 | 21.79 | 21.48 | 21.67 | 21.67 | 371,500 |
25 abr 2024 | 21.35 | 21.50 | 21.11 | 21.39 | 21.39 | 434,200 |
24 abr 2024 | 21.41 | 21.55 | 21.18 | 21.51 | 21.51 | 294,500 |
23 abr 2024 | 21.03 | 21.44 | 21.03 | 21.31 | 21.31 | 317,700 |
22 abr 2024 | 21.02 | 21.21 | 20.90 | 20.95 | 20.95 | 497,800 |
19 abr 2024 | 21.21 | 21.49 | 20.71 | 20.95 | 20.95 | 684,700 |
18 abr 2024 | 21.63 | 22.12 | 21.17 | 21.25 | 21.25 | 936,500 |
17 abr 2024 | 21.74 | 21.86 | 21.35 | 21.57 | 21.57 | 709,300 |
16 abr 2024 | 20.76 | 21.54 | 20.46 | 21.51 | 21.51 | 551,700 |
15 abr 2024 | 20.78 | 21.01 | 20.53 | 20.91 | 20.91 | 533,800 |
12 abr 2024 | 20.94 | 21.17 | 20.43 | 20.60 | 20.60 | 455,800 |
11 abr 2024 | 20.81 | 21.07 | 20.71 | 20.95 | 20.95 | 679,400 |
10 abr 2024 | 20.63 | 20.89 | 20.41 | 20.77 | 20.77 | 433,600 |
09 abr 2024 | 20.90 | 21.07 | 20.74 | 20.91 | 20.91 | 709,000 |
08 abr 2024 | 20.85 | 21.37 | 20.85 | 21.17 | 21.17 | 949,900 |
05 abr 2024 | 20.62 | 21.10 | 20.54 | 20.90 | 20.90 | 750,700 |
04 abr 2024 | 20.55 | 21.03 | 20.36 | 20.65 | 20.65 | 697,900 |
03 abr 2024 | 20.69 | 20.84 | 20.34 | 20.44 | 20.44 | 1,401,500 |
02 abr 2024 | 21.41 | 21.42 | 20.70 | 20.74 | 20.74 | 1,218,100 |
01 abr 2024 | 22.33 | 22.36 | 21.48 | 21.52 | 21.52 | 482,300 |
28 mar 2024 | 21.81 | 22.12 | 21.81 | 22.09 | 22.09 | 446,500 |
27 mar 2024 | 22.12 | 22.12 | 21.70 | 21.83 | 21.83 | 479,500 |
26 mar 2024 | 21.79 | 22.19 | 21.65 | 21.85 | 21.85 | 479,300 |
25 mar 2024 | 22.00 | 22.19 | 21.68 | 21.75 | 21.75 | 337,200 |
22 mar 2024 | 22.50 | 22.50 | 21.81 | 21.89 | 21.89 | 353,700 |
21 mar 2024 | 22.42 | 22.52 | 22.06 | 22.30 | 22.30 | 566,200 |
20 mar 2024 | 22.41 | 22.49 | 21.75 | 22.09 | 22.09 | 636,500 |
19 mar 2024 | 21.57 | 22.17 | 21.30 | 22.09 | 22.09 | 683,100 |
18 mar 2024 | 21.90 | 21.91 | 21.43 | 21.55 | 21.55 | 454,000 |
15 mar 2024 | 21.87 | 22.19 | 21.27 | 21.97 | 21.97 | 1,874,800 |
14 mar 2024 | 23.02 | 23.45 | 21.71 | 21.97 | 21.97 | 820,700 |
13 mar 2024 | 23.02 | 23.33 | 22.62 | 23.00 | 23.00 | 581,100 |
12 mar 2024 | 22.80 | 23.19 | 22.65 | 22.99 | 22.99 | 491,900 |
11 mar 2024 | 23.45 | 23.45 | 22.65 | 22.80 | 22.80 | 539,900 |
08 mar 2024 | 23.88 | 24.00 | 23.17 | 23.41 | 23.41 | 435,400 |
07 mar 2024 | 23.37 | 23.61 | 23.31 | 23.60 | 23.60 | 492,400 |
06 mar 2024 | 23.19 | 23.50 | 22.81 | 23.28 | 23.28 | 661,200 |
05 mar 2024 | 23.04 | 23.25 | 22.66 | 22.81 | 22.81 | 679,400 |
04 mar 2024 | 22.98 | 23.26 | 22.59 | 23.04 | 23.04 | 2,477,800 |
01 mar 2024 | 22.85 | 22.91 | 22.17 | 22.84 | 22.84 | 951,600 |
29 feb 2024 | 22.93 | 23.00 | 22.36 | 22.71 | 22.71 | 1,434,900 |
28 feb 2024 | 23.18 | 23.69 | 22.33 | 22.50 | 22.50 | 1,203,800 |
27 feb 2024 | 21.50 | 23.02 | 20.02 | 22.93 | 22.93 | 1,885,600 |
26 feb 2024 | 21.34 | 21.35 | 21.01 | 21.09 | 21.09 | 641,400 |
23 feb 2024 | 21.08 | 21.34 | 20.83 | 21.26 | 21.26 | 486,200 |
22 feb 2024 | 21.04 | 21.15 | 20.86 | 21.00 | 21.00 | 630,700 |
21 feb 2024 | 20.94 | 20.94 | 20.50 | 20.87 | 20.87 | 446,100 |
20 feb 2024 | 21.12 | 21.12 | 20.72 | 20.94 | 20.94 | 577,500 |
16 feb 2024 | 21.21 | 21.29 | 20.94 | 21.12 | 21.12 | 535,500 |
15 feb 2024 | 20.90 | 21.30 | 20.85 | 21.20 | 21.20 | 835,800 |
14 feb 2024 | 20.00 | 20.93 | 19.73 | 20.89 | 20.89 | 988,100 |
13 feb 2024 | 19.64 | 20.05 | 19.57 | 19.67 | 19.67 | 471,600 |
12 feb 2024 | 20.16 | 20.20 | 19.91 | 20.05 | 20.05 | 357,200 |
09 feb 2024 | 19.81 | 19.90 | 19.60 | 19.90 | 19.90 | 458,200 |
08 feb 2024 | 19.30 | 19.85 | 19.24 | 19.73 | 19.73 | 348,200 |
07 feb 2024 | 19.27 | 19.45 | 19.06 | 19.25 | 19.25 | 360,900 |
06 feb 2024 | 19.13 | 19.26 | 19.00 | 19.15 | 19.15 | 326,300 |
05 feb 2024 | 19.00 | 19.24 | 18.73 | 19.10 | 19.10 | 449,800 |
02 feb 2024 | 19.72 | 19.72 | 19.06 | 19.16 | 19.16 | 566,400 |
01 feb 2024 | 19.55 | 19.88 | 19.39 | 19.88 | 19.88 | 531,500 |
31 ene 2024 | 19.66 | 19.82 | 19.40 | 19.41 | 19.41 | 402,100 |
30 ene 2024 | 19.89 | 20.02 | 19.63 | 19.67 | 19.67 | 366,400 |
29 ene 2024 | 19.61 | 19.98 | 19.54 | 19.95 | 19.95 | 395,300 |
26 ene 2024 | 19.64 | 19.89 | 19.44 | 19.58 | 19.58 | 425,500 |
25 ene 2024 | 19.58 | 19.66 | 19.34 | 19.55 | 19.55 | 476,700 |
24 ene 2024 | 19.64 | 19.64 | 19.27 | 19.31 | 19.31 | 357,200 |
23 ene 2024 | 19.87 | 19.87 | 19.25 | 19.37 | 19.37 | 421,700 |
22 ene 2024 | 19.25 | 19.72 | 19.11 | 19.63 | 19.63 | 597,800 |
19 ene 2024 | 19.34 | 19.39 | 18.85 | 19.08 | 19.08 | 588,200 |
18 ene 2024 | 19.21 | 19.29 | 19.04 | 19.24 | 19.24 | 463,200 |
17 ene 2024 | 18.86 | 19.19 | 18.76 | 19.04 | 19.04 | 493,900 |
16 ene 2024 | 19.30 | 19.30 | 18.91 | 19.03 | 19.03 | 504,300 |
12 ene 2024 | 19.28 | 19.50 | 19.17 | 19.35 | 19.35 | 354,300 |
11 ene 2024 | 19.37 | 19.37 | 19.01 | 19.16 | 19.16 | 498,800 |
10 ene 2024 | 18.79 | 19.42 | 18.74 | 19.17 | 19.17 | 753,100 |
09 ene 2024 | 19.25 | 19.25 | 18.65 | 18.66 | 18.66 | 693,700 |
08 ene 2024 | 18.86 | 19.35 | 18.60 | 19.33 | 19.33 | 489,600 |
05 ene 2024 | 19.14 | 19.17 | 18.88 | 18.88 | 18.88 | 755,700 |
04 ene 2024 | 19.33 | 19.70 | 19.14 | 19.20 | 19.20 | 701,000 |
03 ene 2024 | 19.68 | 19.68 | 19.06 | 19.18 | 19.18 | 665,800 |
02 ene 2024 | 20.00 | 20.13 | 19.49 | 19.72 | 19.72 | 967,500 |
29 dic 2023 | 20.18 | 20.36 | 19.80 | 20.04 | 20.04 | 905,400 |
28 dic 2023 | 19.68 | 20.19 | 19.47 | 20.19 | 20.19 | 908,800 |
27 dic 2023 | 19.32 | 19.81 | 19.18 | 19.67 | 19.67 | 733,800 |
26 dic 2023 | 19.20 | 19.33 | 18.93 | 19.28 | 19.28 | 416,800 |
22 dic 2023 | 18.98 | 19.32 | 18.92 | 19.27 | 19.27 | 415,400 |
21 dic 2023 | 18.83 | 18.95 | 18.75 | 18.91 | 18.91 | 453,100 |
20 dic 2023 | 19.27 | 19.40 | 18.62 | 18.63 | 18.63 | 781,200 |
19 dic 2023 | 18.98 | 19.36 | 18.92 | 19.36 | 19.36 | 757,500 |
18 dic 2023 | 19.02 | 19.14 | 18.72 | 18.92 | 18.92 | 886,600 |
15 dic 2023 | 19.09 | 19.58 | 18.81 | 18.98 | 18.98 | 3,238,600 |
*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. |