Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 23.86 | 23.90 | 22.99 | 23.43 | 23.43 | 98,400 |
09 may 2024 | 24.85 | 25.16 | 23.62 | 23.90 | 23.90 | 425,800 |
08 may 2024 | 24.34 | 24.60 | 23.72 | 24.49 | 24.49 | 432,400 |
07 may 2024 | 22.92 | 25.00 | 22.92 | 24.70 | 24.70 | 608,900 |
06 may 2024 | 22.88 | 22.96 | 22.20 | 22.92 | 22.92 | 307,100 |
03 may 2024 | 21.81 | 23.00 | 21.34 | 22.65 | 22.65 | 482,500 |
02 may 2024 | 18.29 | 21.13 | 18.29 | 20.99 | 20.99 | 221,400 |
01 may 2024 | 17.68 | 18.75 | 17.68 | 18.10 | 18.10 | 176,800 |
30 abr 2024 | 17.93 | 18.36 | 17.35 | 17.39 | 17.39 | 792,800 |
29 abr 2024 | 17.41 | 18.79 | 16.56 | 17.79 | 17.79 | 283,500 |
26 abr 2024 | 16.72 | 17.52 | 16.16 | 17.18 | 17.18 | 148,900 |
25 abr 2024 | 16.81 | 17.44 | 16.53 | 16.78 | 16.78 | 602,700 |
24 abr 2024 | 17.31 | 17.99 | 17.15 | 17.49 | 17.49 | 221,600 |
23 abr 2024 | 17.54 | 18.20 | 17.00 | 17.37 | 17.37 | 368,500 |
22 abr 2024 | 17.35 | 17.99 | 16.87 | 17.62 | 17.62 | 280,700 |
19 abr 2024 | 17.67 | 18.51 | 15.96 | 17.28 | 17.28 | 763,100 |
18 abr 2024 | 17.34 | 18.27 | 16.76 | 17.67 | 17.67 | 211,500 |
17 abr 2024 | 18.65 | 19.45 | 17.09 | 17.30 | 17.30 | 186,900 |
16 abr 2024 | 19.58 | 20.60 | 18.59 | 18.69 | 18.69 | 147,800 |
15 abr 2024 | 20.76 | 21.19 | 19.55 | 19.94 | 19.94 | 745,200 |
12 abr 2024 | 24.20 | 24.20 | 20.00 | 21.08 | 21.08 | 853,400 |
11 abr 2024 | 24.01 | 26.00 | 22.62 | 23.82 | 23.82 | 3,347,700 |
10 abr 2024 | 18.88 | 21.16 | 17.99 | 19.82 | 19.82 | 832,200 |
09 abr 2024 | 18.96 | 19.97 | 18.27 | 19.19 | 19.19 | 140,500 |
08 abr 2024 | 19.49 | 19.49 | 17.70 | 18.30 | 18.30 | 87,400 |
05 abr 2024 | 18.52 | 19.66 | 18.17 | 19.40 | 19.40 | 230,600 |
04 abr 2024 | 18.97 | 19.45 | 18.50 | 18.60 | 18.60 | 184,900 |
03 abr 2024 | 18.52 | 19.00 | 18.04 | 18.59 | 18.59 | 129,000 |
02 abr 2024 | 18.19 | 19.08 | 17.35 | 18.80 | 18.80 | 383,100 |
01 abr 2024 | 17.64 | 19.36 | 17.32 | 18.90 | 18.90 | 285,800 |
28 mar 2024 | 18.65 | 18.69 | 17.36 | 17.59 | 17.59 | 196,400 |
27 mar 2024 | 17.78 | 18.81 | 17.50 | 18.63 | 18.63 | 84,200 |
26 mar 2024 | 18.15 | 18.41 | 17.34 | 17.61 | 17.61 | 97,400 |
25 mar 2024 | 18.46 | 18.89 | 16.81 | 17.78 | 17.78 | 170,000 |
22 mar 2024 | 18.03 | 18.99 | 17.50 | 18.48 | 18.48 | 137,200 |
21 mar 2024 | 19.20 | 19.20 | 17.59 | 18.06 | 18.06 | 158,300 |
20 mar 2024 | 17.00 | 19.50 | 16.70 | 19.21 | 19.21 | 252,600 |
19 mar 2024 | 14.50 | 18.15 | 14.50 | 17.54 | 17.54 | 667,100 |
18 mar 2024 | 11.92 | 12.98 | 11.67 | 12.64 | 12.64 | 74,300 |
15 mar 2024 | 11.13 | 12.26 | 10.90 | 11.97 | 11.97 | 643,100 |
14 mar 2024 | 12.07 | 13.11 | 11.35 | 11.54 | 11.54 | 99,700 |
13 mar 2024 | 12.65 | 12.84 | 12.24 | 12.27 | 12.27 | 79,500 |
12 mar 2024 | 13.59 | 13.59 | 12.16 | 12.75 | 12.75 | 221,100 |
11 mar 2024 | 14.69 | 14.69 | 13.41 | 13.48 | 13.48 | 61,900 |
08 mar 2024 | 15.87 | 15.87 | 14.47 | 14.87 | 14.87 | 46,200 |
07 mar 2024 | 15.81 | 16.11 | 15.28 | 15.40 | 15.40 | 53,200 |
06 mar 2024 | 16.34 | 16.43 | 15.19 | 15.45 | 15.45 | 42,300 |
05 mar 2024 | 16.15 | 16.41 | 15.85 | 16.04 | 16.04 | 29,900 |
04 mar 2024 | 17.00 | 17.10 | 15.72 | 16.67 | 16.67 | 48,400 |
01 mar 2024 | 16.16 | 17.20 | 15.96 | 16.67 | 16.67 | 55,200 |
29 feb 2024 | 17.29 | 17.29 | 15.87 | 15.97 | 15.97 | 133,400 |
28 feb 2024 | 17.32 | 17.67 | 17.00 | 17.00 | 17.00 | 68,100 |
27 feb 2024 | 17.58 | 18.07 | 16.60 | 17.68 | 17.68 | 65,300 |
26 feb 2024 | 16.31 | 17.61 | 16.31 | 17.56 | 17.56 | 78,400 |
23 feb 2024 | 15.82 | 16.84 | 15.82 | 16.53 | 16.53 | 39,400 |
22 feb 2024 | 16.15 | 16.81 | 15.33 | 15.90 | 15.90 | 66,200 |
21 feb 2024 | 16.32 | 16.33 | 15.19 | 16.16 | 16.16 | 54,900 |
20 feb 2024 | 16.41 | 18.00 | 15.59 | 16.57 | 16.57 | 35,700 |
16 feb 2024 | 17.29 | 17.70 | 16.68 | 16.79 | 16.79 | 74,900 |
15 feb 2024 | 17.30 | 17.88 | 16.96 | 17.30 | 17.30 | 169,700 |
14 feb 2024 | 15.29 | 17.39 | 14.89 | 17.17 | 17.17 | 929,900 |
13 feb 2024 | 15.92 | 16.47 | 14.74 | 14.85 | 14.85 | 98,800 |
12 feb 2024 | 15.84 | 16.98 | 15.25 | 16.62 | 16.62 | 88,900 |
09 feb 2024 | 15.55 | 16.85 | 14.21 | 15.95 | 15.95 | 62,000 |
08 feb 2024 | 15.24 | 16.35 | 14.68 | 15.41 | 15.41 | 59,500 |
07 feb 2024 | 15.63 | 15.87 | 15.06 | 15.22 | 15.22 | 85,700 |
06 feb 2024 | 14.70 | 15.79 | 14.29 | 15.73 | 15.73 | 67,000 |
05 feb 2024 | 15.02 | 15.31 | 13.95 | 14.75 | 14.75 | 85,900 |
02 feb 2024 | 15.96 | 15.99 | 15.03 | 15.41 | 15.41 | 128,100 |
01 feb 2024 | 15.67 | 16.98 | 14.89 | 16.44 | 16.44 | 81,600 |
31 ene 2024 | 16.32 | 17.32 | 15.70 | 15.70 | 15.70 | 602,600 |
30 ene 2024 | 16.91 | 17.19 | 16.20 | 16.28 | 16.28 | 42,000 |
29 ene 2024 | 15.94 | 16.72 | 15.23 | 16.55 | 16.55 | 73,300 |
26 ene 2024 | 16.46 | 16.64 | 15.59 | 15.98 | 15.98 | 72,600 |
25 ene 2024 | 15.54 | 16.55 | 14.38 | 16.34 | 16.34 | 103,000 |
24 ene 2024 | 15.50 | 16.15 | 14.66 | 15.04 | 15.04 | 60,900 |
23 ene 2024 | 15.12 | 15.55 | 14.39 | 15.11 | 15.11 | 59,000 |
22 ene 2024 | 14.42 | 15.60 | 13.89 | 14.73 | 14.73 | 76,300 |
19 ene 2024 | 12.91 | 14.91 | 12.67 | 14.31 | 14.31 | 74,100 |
18 ene 2024 | 11.27 | 13.19 | 11.24 | 12.81 | 12.81 | 155,400 |
17 ene 2024 | 11.54 | 12.44 | 11.13 | 11.24 | 11.24 | 165,500 |
16 ene 2024 | 12.11 | 12.64 | 11.77 | 11.90 | 11.90 | 56,800 |
12 ene 2024 | 11.72 | 12.53 | 11.59 | 12.30 | 12.30 | 135,600 |
11 ene 2024 | 12.60 | 12.60 | 11.30 | 11.47 | 11.47 | 219,200 |
10 ene 2024 | 13.52 | 13.52 | 12.41 | 12.64 | 12.64 | 56,500 |
09 ene 2024 | 12.82 | 13.99 | 12.62 | 13.66 | 13.66 | 53,100 |
08 ene 2024 | 13.20 | 13.81 | 12.59 | 13.05 | 13.05 | 273,400 |
05 ene 2024 | 14.46 | 15.10 | 13.19 | 13.22 | 13.22 | 219,100 |
04 ene 2024 | 14.69 | 15.21 | 14.09 | 14.59 | 14.59 | 67,700 |
03 ene 2024 | 14.98 | 15.60 | 14.22 | 14.41 | 14.41 | 80,100 |
02 ene 2024 | 13.88 | 15.02 | 12.90 | 14.90 | 14.90 | 143,800 |
29 dic 2023 | 14.64 | 15.02 | 13.60 | 13.84 | 13.84 | 140,700 |
28 dic 2023 | 14.70 | 15.33 | 14.06 | 14.57 | 14.57 | 100,800 |
27 dic 2023 | 14.47 | 14.92 | 13.78 | 14.82 | 14.82 | 165,900 |
26 dic 2023 | 14.98 | 15.08 | 14.18 | 14.49 | 14.49 | 92,000 |
22 dic 2023 | 12.97 | 15.41 | 12.63 | 14.85 | 14.85 | 460,900 |
21 dic 2023 | 12.34 | 13.05 | 12.08 | 12.92 | 12.92 | 42,400 |
20 dic 2023 | 12.66 | 13.30 | 12.00 | 12.19 | 12.19 | 416,500 |
19 dic 2023 | 11.85 | 13.01 | 11.65 | 12.62 | 12.62 | 173,200 |
18 dic 2023 | 11.93 | 12.09 | 11.40 | 11.70 | 11.70 | 333,200 |
*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. |