Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 20.47 | 21.24 | 20.43 | 21.16 | 21.16 | 1,556,245 |
22 abr 2024 | 20.32 | 20.56 | 20.11 | 20.42 | 20.42 | 977,900 |
19 abr 2024 | 19.57 | 20.23 | 19.56 | 20.14 | 20.14 | 1,308,400 |
18 abr 2024 | 19.81 | 19.92 | 19.55 | 19.58 | 19.58 | 1,246,100 |
17 abr 2024 | 19.98 | 20.22 | 19.72 | 19.79 | 19.79 | 1,418,900 |
16 abr 2024 | 20.00 | 20.23 | 19.91 | 19.98 | 19.98 | 1,430,900 |
15 abr 2024 | 20.37 | 20.52 | 20.00 | 20.11 | 20.11 | 1,782,900 |
12 abr 2024 | 21.02 | 21.07 | 20.15 | 20.30 | 20.30 | 1,710,600 |
11 abr 2024 | 21.28 | 21.34 | 20.90 | 21.21 | 21.21 | 2,014,500 |
10 abr 2024 | 21.61 | 21.61 | 21.07 | 21.16 | 21.16 | 1,629,900 |
09 abr 2024 | 20.99 | 22.15 | 20.94 | 22.09 | 22.09 | 2,763,000 |
08 abr 2024 | 20.60 | 21.00 | 20.60 | 20.87 | 20.87 | 933,600 |
05 abr 2024 | 20.86 | 20.89 | 20.43 | 20.46 | 20.46 | 1,300,700 |
04 abr 2024 | 21.37 | 21.37 | 20.83 | 20.90 | 20.90 | 1,129,700 |
03 abr 2024 | 20.96 | 21.23 | 20.90 | 21.13 | 21.13 | 1,761,200 |
02 abr 2024 | 20.89 | 21.07 | 20.79 | 21.06 | 21.06 | 1,507,300 |
01 abr 2024 | 21.19 | 21.21 | 20.89 | 21.03 | 21.03 | 1,769,500 |
28 mar 2024 | 21.18 | 21.39 | 21.08 | 21.21 | 21.21 | 1,371,300 |
27 mar 2024 | 20.81 | 21.16 | 20.72 | 21.06 | 21.06 | 1,607,600 |
26 mar 2024 | 20.83 | 20.89 | 20.61 | 20.64 | 20.64 | 1,031,100 |
25 mar 2024 | 20.50 | 20.86 | 20.50 | 20.62 | 20.62 | 1,421,400 |
22 mar 2024 | 21.05 | 21.08 | 20.32 | 20.45 | 20.45 | 1,956,400 |
21 mar 2024 | 21.18 | 21.29 | 20.80 | 21.02 | 21.02 | 2,338,000 |
20 mar 2024 | 20.83 | 21.22 | 20.62 | 21.22 | 21.22 | 1,550,600 |
19 mar 2024 | 20.50 | 20.86 | 20.50 | 20.86 | 20.86 | 1,883,100 |
18 mar 2024 | 20.52 | 20.84 | 20.26 | 20.70 | 20.70 | 2,284,700 |
15 mar 2024 | 20.37 | 20.79 | 20.35 | 20.64 | 20.64 | 10,280,500 |
14 mar 2024 | 20.78 | 20.82 | 20.31 | 20.51 | 20.51 | 1,729,700 |
13 mar 2024 | 21.08 | 21.27 | 20.62 | 20.74 | 20.74 | 3,296,800 |
12 mar 2024 | 21.16 | 21.17 | 20.84 | 21.10 | 21.10 | 2,034,200 |
11 mar 2024 | 20.75 | 21.27 | 20.66 | 21.00 | 21.00 | 2,139,000 |
08 mar 2024 | 20.49 | 21.06 | 20.49 | 20.86 | 20.86 | 2,736,800 |
07 mar 2024 | 20.51 | 20.67 | 20.01 | 20.43 | 20.43 | 2,668,000 |
06 mar 2024 | 20.40 | 20.55 | 20.14 | 20.38 | 20.38 | 2,540,200 |
05 mar 2024 | 20.48 | 20.65 | 20.04 | 20.20 | 20.20 | 3,209,300 |
04 mar 2024 | 21.68 | 21.82 | 20.71 | 20.73 | 20.73 | 3,047,700 |
01 mar 2024 | 21.88 | 21.91 | 21.48 | 21.69 | 21.69 | 3,245,100 |
29 feb 2024 | 21.73 | 22.00 | 21.67 | 21.86 | 21.86 | 4,553,700 |
28 feb 2024 | 21.71 | 21.90 | 21.55 | 21.57 | 21.57 | 1,458,900 |
27 feb 2024 | 21.74 | 21.88 | 21.49 | 21.84 | 21.84 | 4,977,500 |
26 feb 2024 | 21.11 | 21.70 | 21.10 | 21.59 | 21.59 | 5,729,100 |
23 feb 2024 | 21.32 | 21.47 | 21.17 | 21.32 | 21.32 | 1,642,600 |
22 feb 2024 | 20.58 | 21.26 | 20.43 | 21.24 | 21.24 | 2,793,600 |
21 feb 2024 | 20.71 | 20.89 | 20.21 | 20.36 | 20.36 | 3,527,600 |
20 feb 2024 | 21.36 | 21.48 | 20.71 | 20.84 | 20.84 | 3,223,400 |
16 feb 2024 | 21.97 | 22.70 | 21.70 | 21.72 | 21.72 | 4,491,100 |
15 feb 2024 | 21.69 | 22.21 | 21.59 | 22.17 | 22.17 | 2,364,900 |
14 feb 2024 | 22.02 | 22.03 | 21.45 | 21.48 | 21.48 | 2,665,900 |
13 feb 2024 | 21.86 | 22.25 | 21.44 | 21.76 | 21.76 | 3,410,800 |
12 feb 2024 | 22.06 | 22.57 | 22.06 | 22.49 | 22.49 | 2,697,900 |
09 feb 2024 | 22.04 | 22.54 | 21.94 | 22.11 | 22.11 | 3,472,600 |
08 feb 2024 | 21.36 | 22.46 | 21.16 | 22.05 | 22.05 | 5,688,700 |
07 feb 2024 | 21.30 | 21.61 | 21.15 | 21.37 | 21.37 | 2,010,100 |
06 feb 2024 | 21.26 | 21.40 | 21.14 | 21.35 | 21.35 | 2,611,200 |
05 feb 2024 | 21.61 | 21.84 | 20.95 | 21.24 | 21.24 | 2,708,200 |
02 feb 2024 | 22.02 | 22.27 | 20.29 | 21.67 | 21.67 | 4,617,800 |
01 feb 2024 | 21.91 | 22.08 | 21.63 | 21.65 | 21.65 | 4,330,300 |
31 ene 2024 | 22.68 | 22.69 | 21.76 | 21.80 | 21.80 | 3,617,900 |
30 ene 2024 | 23.09 | 23.22 | 22.71 | 22.74 | 22.74 | 2,224,800 |
29 ene 2024 | 23.25 | 23.40 | 23.09 | 23.16 | 23.16 | 2,125,200 |
26 ene 2024 | 23.32 | 23.51 | 23.04 | 23.23 | 23.23 | 3,787,200 |
25 ene 2024 | 23.18 | 23.45 | 23.10 | 23.19 | 23.19 | 2,677,200 |
24 ene 2024 | 22.64 | 23.25 | 22.64 | 22.76 | 22.76 | 2,663,800 |
23 ene 2024 | 23.54 | 23.72 | 23.06 | 23.10 | 23.10 | 1,569,200 |
22 ene 2024 | 23.24 | 23.48 | 23.17 | 23.29 | 23.29 | 1,907,100 |
19 ene 2024 | 22.90 | 23.11 | 22.80 | 23.00 | 23.00 | 1,791,300 |
18 ene 2024 | 22.46 | 22.86 | 22.31 | 22.81 | 22.81 | 2,275,500 |
17 ene 2024 | 22.45 | 22.73 | 22.25 | 22.41 | 22.41 | 3,164,500 |
16 ene 2024 | 23.83 | 24.01 | 23.37 | 23.59 | 23.59 | 1,645,700 |
12 ene 2024 | 23.98 | 24.48 | 23.87 | 24.19 | 24.19 | 1,688,400 |
11 ene 2024 | 23.30 | 23.73 | 23.11 | 23.73 | 23.73 | 1,513,100 |
10 ene 2024 | 23.01 | 23.34 | 22.91 | 23.28 | 23.28 | 1,077,100 |
09 ene 2024 | 22.96 | 23.29 | 22.89 | 23.11 | 23.11 | 1,879,300 |
08 ene 2024 | 22.58 | 23.31 | 22.52 | 23.23 | 23.23 | 1,616,800 |
05 ene 2024 | 22.28 | 22.97 | 22.27 | 22.53 | 22.53 | 2,497,300 |
04 ene 2024 | 22.62 | 22.68 | 22.26 | 22.27 | 22.27 | 1,627,600 |
03 ene 2024 | 22.50 | 22.75 | 22.25 | 22.49 | 22.49 | 1,718,400 |
02 ene 2024 | 22.70 | 23.06 | 22.65 | 22.83 | 22.83 | 1,622,100 |
29 dic 2023 | 22.96 | 23.15 | 22.78 | 22.87 | 22.87 | 1,433,300 |
28 dic 2023 | 22.72 | 23.07 | 22.72 | 23.04 | 23.04 | 1,228,700 |
27 dic 2023 | 22.97 | 23.01 | 22.82 | 22.85 | 22.85 | 1,322,800 |
26 dic 2023 | 22.81 | 23.15 | 22.78 | 22.99 | 22.99 | 1,568,000 |
22 dic 2023 | 22.60 | 23.11 | 22.60 | 22.82 | 22.82 | 2,146,000 |
21 dic 2023 | 22.08 | 22.84 | 22.08 | 22.60 | 22.60 | 3,877,300 |
20 dic 2023 | 24.63 | 24.65 | 21.96 | 21.99 | 21.99 | 6,083,500 |
19 dic 2023 | 24.67 | 25.09 | 24.56 | 25.03 | 25.03 | 2,569,200 |
18 dic 2023 | 24.69 | 24.84 | 24.46 | 24.58 | 24.58 | 2,155,500 |
15 dic 2023 | 24.89 | 25.05 | 24.47 | 24.72 | 24.72 | 16,167,000 |
14 dic 2023 | 24.42 | 25.14 | 24.41 | 24.97 | 24.97 | 3,945,300 |
13 dic 2023 | 23.38 | 24.08 | 23.24 | 23.97 | 23.97 | 2,421,500 |
12 dic 2023 | 23.61 | 23.72 | 23.37 | 23.44 | 23.44 | 2,637,600 |
11 dic 2023 | 23.75 | 23.89 | 23.68 | 23.73 | 23.73 | 2,260,600 |
08 dic 2023 | 23.68 | 23.98 | 23.58 | 23.76 | 23.76 | 1,844,300 |
07 dic 2023 | 23.04 | 23.69 | 23.04 | 23.60 | 23.60 | 2,254,000 |
06 dic 2023 | 23.66 | 23.90 | 23.40 | 23.44 | 23.44 | 1,558,900 |
05 dic 2023 | 23.68 | 23.87 | 23.40 | 23.46 | 23.46 | 2,062,400 |
04 dic 2023 | 23.36 | 24.01 | 23.00 | 23.86 | 23.86 | 2,282,300 |
01 dic 2023 | 23.02 | 23.66 | 23.02 | 23.64 | 23.64 | 1,913,600 |
30 nov 2023 | 23.37 | 23.50 | 23.00 | 23.13 | 23.13 | 2,629,900 |
29 nov 2023 | 23.23 | 23.46 | 23.20 | 23.33 | 23.33 | 1,496,400 |
*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. |