Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 22.82 | 22.96 | 22.72 | 22.94 | 22.94 | 141,742 |
17 may 2024 | 22.42 | 22.82 | 22.32 | 22.82 | 22.82 | 231,167 |
16 may 2024 | 22.54 | 22.66 | 21.98 | 22.42 | 22.42 | 319,288 |
15 may 2024 | 22.52 | 22.68 | 22.36 | 22.46 | 22.46 | 263,372 |
14 may 2024 | 22.36 | 22.62 | 22.28 | 22.44 | 22.44 | 513,305 |
13 may 2024 | 22.36 | 22.58 | 22.22 | 22.42 | 22.42 | 488,730 |
10 may 2024 | 22.18 | 22.38 | 22.16 | 22.28 | 22.28 | 152,765 |
09 may 2024 | 22.32 | 22.44 | 22.14 | 22.16 | 22.16 | 102,183 |
08 may 2024 | 22.40 | 22.72 | 22.24 | 22.34 | 22.34 | 245,433 |
07 may 2024 | 22.00 | 22.50 | 21.80 | 22.50 | 22.50 | 549,042 |
06 may 2024 | 21.52 | 21.78 | 21.46 | 21.68 | 21.68 | 109,376 |
03 may 2024 | 21.16 | 21.80 | 21.16 | 21.52 | 21.52 | 237,104 |
02 may 2024 | 21.08 | 21.26 | 21.00 | 21.12 | 21.12 | 153,847 |
30 abr 2024 | 21.30 | 21.30 | 21.04 | 21.12 | 21.12 | 249,018 |
29 abr 2024 | 21.42 | 21.72 | 21.32 | 21.32 | 21.32 | 208,472 |
26 abr 2024 | 21.52 | 21.58 | 21.32 | 21.44 | 21.44 | 228,738 |
25 abr 2024 | 21.40 | 21.58 | 21.24 | 21.44 | 21.44 | 288,683 |
24 abr 2024 | 21.58 | 21.82 | 21.48 | 21.48 | 21.48 | 286,233 |
23 abr 2024 | 21.44 | 21.64 | 21.32 | 21.52 | 21.52 | 184,145 |
22 abr 2024 | 21.20 | 21.62 | 21.14 | 21.46 | 21.46 | 392,525 |
19 abr 2024 | 20.92 | 21.12 | 20.82 | 21.02 | 21.02 | 335,384 |
18 abr 2024 | 20.70 | 21.22 | 20.62 | 21.18 | 21.18 | 338,301 |
17 abr 2024 | 20.12 | 20.52 | 20.12 | 20.50 | 20.50 | 193,645 |
16 abr 2024 | 19.87 | 20.26 | 19.80 | 20.18 | 20.18 | 178,272 |
15 abr 2024 | 20.14 | 20.44 | 20.14 | 20.24 | 20.24 | 223,333 |
12 abr 2024 | 20.64 | 20.82 | 19.99 | 20.14 | 20.14 | 234,570 |
11 abr 2024 | 20.70 | 20.78 | 20.34 | 20.48 | 20.48 | 196,977 |
10 abr 2024 | 20.84 | 20.96 | 20.54 | 20.74 | 20.74 | 234,789 |
09 abr 2024 | 21.16 | 21.16 | 20.70 | 20.80 | 20.80 | 183,319 |
08 abr 2024 | 21.00 | 21.30 | 20.98 | 21.24 | 21.24 | 176,346 |
05 abr 2024 | 21.08 | 21.12 | 20.94 | 21.02 | 21.02 | 398,028 |
04 abr 2024 | 21.46 | 21.56 | 20.98 | 21.30 | 21.30 | 312,563 |
03 abr 2024 | 21.20 | 21.52 | 21.20 | 21.52 | 21.52 | 223,674 |
02 abr 2024 | 20.98 | 21.48 | 20.96 | 21.20 | 21.20 | 334,518 |
28 mar 2024 | 20.94 | 21.16 | 20.78 | 21.06 | 21.06 | 399,828 |
27 mar 2024 | 20.44 | 20.70 | 20.42 | 20.64 | 20.64 | 201,211 |
26 mar 2024 | 20.20 | 20.42 | 20.14 | 20.40 | 20.40 | 250,707 |
25 mar 2024 | 19.78 | 20.22 | 19.70 | 20.22 | 20.22 | 306,970 |
22 mar 2024 | 19.71 | 19.84 | 19.66 | 19.82 | 19.82 | 200,933 |
21 mar 2024 | 19.70 | 19.82 | 19.52 | 19.81 | 19.81 | 244,987 |
20 mar 2024 | 19.72 | 19.83 | 19.49 | 19.49 | 19.49 | 461,983 |
19 mar 2024 | 19.70 | 19.99 | 19.64 | 19.96 | 19.96 | 297,920 |
18 mar 2024 | 20.24 | 20.24 | 19.89 | 19.89 | 19.89 | 276,068 |
15 mar 2024 | 20.26 | 20.40 | 20.18 | 20.28 | 20.28 | 949,537 |
14 mar 2024 | 20.42 | 20.48 | 20.20 | 20.26 | 20.26 | 341,672 |
13 mar 2024 | 20.30 | 20.40 | 20.14 | 20.38 | 20.38 | 350,809 |
12 mar 2024 | 20.26 | 20.44 | 19.98 | 20.34 | 20.34 | 299,417 |
11 mar 2024 | 20.14 | 20.24 | 19.92 | 20.18 | 20.18 | 555,177 |
08 mar 2024 | 20.64 | 20.70 | 20.02 | 20.40 | 20.40 | 563,300 |
07 mar 2024 | 20.98 | 21.28 | 20.34 | 20.72 | 20.72 | 471,943 |
06 mar 2024 | 20.88 | 21.06 | 20.84 | 20.90 | 20.90 | 326,494 |
05 mar 2024 | 21.20 | 21.20 | 20.86 | 20.86 | 20.86 | 268,453 |
04 mar 2024 | 21.10 | 21.30 | 21.08 | 21.26 | 21.26 | 197,782 |
01 mar 2024 | 21.10 | 21.16 | 20.92 | 21.10 | 21.10 | 142,235 |
29 feb 2024 | 20.94 | 21.10 | 20.88 | 21.10 | 21.10 | 319,106 |
28 feb 2024 | 21.06 | 21.20 | 20.96 | 20.96 | 20.96 | 231,318 |
27 feb 2024 | 21.14 | 21.22 | 21.02 | 21.14 | 21.14 | 243,379 |
26 feb 2024 | 21.42 | 21.54 | 21.12 | 21.18 | 21.18 | 228,814 |
23 feb 2024 | 21.26 | 21.46 | 21.10 | 21.44 | 21.44 | 180,123 |
22 feb 2024 | 21.40 | 21.46 | 21.10 | 21.26 | 21.26 | 223,419 |
21 feb 2024 | 21.04 | 21.26 | 21.02 | 21.20 | 21.20 | 241,589 |
20 feb 2024 | 20.84 | 20.90 | 20.60 | 20.86 | 20.86 | 158,279 |
19 feb 2024 | 20.52 | 20.88 | 20.46 | 20.88 | 20.88 | 196,468 |
16 feb 2024 | 21.06 | 21.14 | 20.74 | 20.82 | 20.82 | 380,098 |
15 feb 2024 | 21.22 | 21.38 | 20.86 | 20.98 | 20.98 | 258,952 |
14 feb 2024 | 20.62 | 20.82 | 20.60 | 20.76 | 20.76 | 129,030 |
13 feb 2024 | 21.00 | 21.00 | 20.38 | 20.66 | 20.66 | 206,673 |
12 feb 2024 | 20.96 | 21.14 | 20.84 | 21.00 | 21.00 | 198,412 |
09 feb 2024 | 20.64 | 20.94 | 20.56 | 20.94 | 20.94 | 154,531 |
08 feb 2024 | 20.48 | 20.72 | 20.42 | 20.64 | 20.64 | 209,688 |
07 feb 2024 | 20.42 | 20.46 | 20.26 | 20.44 | 20.44 | 239,030 |
06 feb 2024 | 20.16 | 20.40 | 20.00 | 20.40 | 20.40 | 336,579 |
05 feb 2024 | 20.56 | 20.64 | 20.00 | 20.10 | 20.10 | 397,264 |
02 feb 2024 | 20.50 | 20.80 | 20.42 | 20.54 | 20.54 | 276,107 |
01 feb 2024 | 20.32 | 20.62 | 20.30 | 20.38 | 20.38 | 297,253 |
31 ene 2024 | 20.74 | 21.12 | 20.34 | 20.42 | 20.42 | 524,668 |
30 ene 2024 | 20.24 | 20.36 | 20.08 | 20.36 | 20.36 | 285,301 |
29 ene 2024 | 20.42 | 20.42 | 20.00 | 20.20 | 20.20 | 257,712 |
26 ene 2024 | 20.12 | 20.46 | 20.02 | 20.38 | 20.38 | 336,599 |
25 ene 2024 | 20.10 | 20.24 | 19.97 | 20.08 | 20.08 | 237,328 |
24 ene 2024 | 19.80 | 20.20 | 19.74 | 20.20 | 20.20 | 405,538 |
23 ene 2024 | 19.76 | 19.89 | 19.60 | 19.70 | 19.70 | 312,230 |
22 ene 2024 | 19.65 | 19.93 | 19.65 | 19.66 | 19.66 | 339,156 |
19 ene 2024 | 19.65 | 19.77 | 19.50 | 19.50 | 19.50 | 281,608 |
18 ene 2024 | 19.40 | 19.61 | 19.26 | 19.51 | 19.51 | 171,837 |
17 ene 2024 | 19.31 | 19.40 | 19.09 | 19.38 | 19.38 | 170,784 |
16 ene 2024 | 19.58 | 19.65 | 19.49 | 19.56 | 19.56 | 284,740 |
15 ene 2024 | 19.62 | 19.68 | 19.58 | 19.68 | 19.68 | 189,108 |
12 ene 2024 | 19.05 | 19.53 | 19.05 | 19.51 | 19.51 | 337,302 |
11 ene 2024 | 18.74 | 19.17 | 18.74 | 18.92 | 18.92 | 262,017 |
10 ene 2024 | 18.52 | 18.86 | 18.52 | 18.66 | 18.66 | 345,739 |
09 ene 2024 | 18.76 | 18.76 | 18.47 | 18.59 | 18.59 | 177,709 |
08 ene 2024 | 18.53 | 18.75 | 18.44 | 18.75 | 18.75 | 165,439 |
05 ene 2024 | 18.40 | 18.66 | 18.25 | 18.57 | 18.57 | 152,131 |
04 ene 2024 | 18.53 | 18.60 | 18.38 | 18.55 | 18.55 | 138,222 |
03 ene 2024 | 18.66 | 18.71 | 18.08 | 18.23 | 18.23 | 240,929 |
02 ene 2024 | 18.90 | 19.18 | 18.67 | 18.71 | 18.71 | 183,637 |
29 dic 2023 | 18.82 | 19.05 | 18.79 | 18.89 | 18.89 | 119,996 |
28 dic 2023 | 18.96 | 18.96 | 18.73 | 18.79 | 18.79 | 137,762 |
27 dic 2023 | 18.97 | 19.07 | 18.82 | 18.88 | 18.88 | 139,068 |
*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. |