Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 17.54 | 17.54 | 17.37 | 17.41 | 17.41 | 1,238 |
22 may 2024 | 17.90 | 18.09 | 17.65 | 17.85 | 17.85 | 11,200 |
21 may 2024 | 18.13 | 18.33 | 17.86 | 18.24 | 18.24 | 7,100 |
20 may 2024 | 17.99 | 18.23 | 17.82 | 18.21 | 18.21 | 16,400 |
17 may 2024 | 18.34 | 18.38 | 18.32 | 18.32 | 18.32 | 2,200 |
16 may 2024 | 18.41 | 18.46 | 18.29 | 18.45 | 18.45 | 2,700 |
15 may 2024 | 18.47 | 18.48 | 18.22 | 18.48 | 18.48 | 6,400 |
14 may 2024 | 18.25 | 18.42 | 18.23 | 18.41 | 18.41 | 17,700 |
13 may 2024 | 18.30 | 18.30 | 18.09 | 18.17 | 18.17 | 6,400 |
10 may 2024 | 18.43 | 18.43 | 18.12 | 18.24 | 18.24 | 3,900 |
09 may 2024 | 18.06 | 18.32 | 18.06 | 18.12 | 18.12 | 11,700 |
08 may 2024 | 17.95 | 18.22 | 17.78 | 18.09 | 18.09 | 45,300 |
07 may 2024 | 17.53 | 17.61 | 17.11 | 17.33 | 17.33 | 45,500 |
06 may 2024 | 17.43 | 17.43 | 17.14 | 17.26 | 17.26 | 7,200 |
03 may 2024 | 17.32 | 17.55 | 17.16 | 17.55 | 17.55 | 170,000 |
02 may 2024 | 17.01 | 17.41 | 16.93 | 17.34 | 17.34 | 39,400 |
01 may 2024 | 16.16 | 16.50 | 16.00 | 16.00 | 16.00 | 24,200 |
30 abr 2024 | 16.13 | 16.27 | 15.80 | 16.00 | 16.00 | 9,800 |
29 abr 2024 | 16.19 | 16.34 | 15.84 | 16.21 | 16.21 | 32,000 |
26 abr 2024 | 15.65 | 16.00 | 15.65 | 15.76 | 15.76 | 11,200 |
25 abr 2024 | 15.74 | 15.92 | 15.57 | 15.66 | 15.66 | 19,300 |
24 abr 2024 | 16.23 | 16.25 | 15.46 | 15.91 | 15.91 | 51,900 |
23 abr 2024 | 16.88 | 16.97 | 16.31 | 16.58 | 16.58 | 8,900 |
22 abr 2024 | 16.25 | 17.08 | 15.73 | 16.98 | 16.98 | 9,300 |
19 abr 2024 | 16.39 | 16.57 | 16.06 | 16.42 | 16.42 | 9,700 |
18 abr 2024 | 16.28 | 16.45 | 16.17 | 16.28 | 16.28 | 13,000 |
17 abr 2024 | 16.59 | 16.59 | 16.23 | 16.49 | 16.49 | 8,800 |
16 abr 2024 | 16.55 | 16.80 | 16.44 | 16.70 | 16.70 | 20,000 |
15 abr 2024 | 16.48 | 16.48 | 15.79 | 16.14 | 16.14 | 16,100 |
12 abr 2024 | 16.03 | 16.32 | 15.86 | 15.92 | 15.92 | 15,600 |
11 abr 2024 | 16.15 | 16.47 | 15.91 | 16.46 | 16.46 | 10,100 |
10 abr 2024 | 16.62 | 16.62 | 16.32 | 16.32 | 16.32 | 9,800 |
09 abr 2024 | 16.83 | 16.94 | 16.26 | 16.80 | 16.80 | 16,900 |
08 abr 2024 | 16.51 | 17.07 | 16.25 | 16.95 | 16.95 | 47,600 |
05 abr 2024 | 16.00 | 16.12 | 15.51 | 16.01 | 16.01 | 13,900 |
04 abr 2024 | 16.24 | 16.39 | 16.03 | 16.03 | 16.03 | 41,900 |
03 abr 2024 | 16.36 | 16.72 | 16.25 | 16.40 | 16.40 | 25,000 |
02 abr 2024 | 16.39 | 16.57 | 16.26 | 16.41 | 16.41 | 52,500 |
01 abr 2024 | 17.02 | 17.02 | 16.79 | 16.88 | 16.88 | 78,900 |
28 mar 2024 | 17.07 | 17.09 | 16.75 | 16.92 | 16.92 | 26,200 |
27 mar 2024 | 17.15 | 17.43 | 17.10 | 17.31 | 17.31 | 52,800 |
26 mar 2024 | 17.31 | 17.31 | 17.12 | 17.12 | 17.12 | 40,000 |
25 mar 2024 | 17.68 | 17.69 | 17.55 | 17.65 | 17.65 | 10,800 |
22 mar 2024 | 17.68 | 17.77 | 17.56 | 17.67 | 17.67 | 6,400 |
21 mar 2024 | 18.19 | 18.22 | 17.76 | 17.76 | 17.76 | 24,400 |
20 mar 2024 | 17.00 | 17.43 | 16.96 | 17.42 | 17.42 | 51,300 |
19 mar 2024 | 16.90 | 17.20 | 16.90 | 17.13 | 17.13 | 32,400 |
18 mar 2024 | 16.87 | 17.07 | 16.74 | 16.97 | 16.97 | 41,000 |
15 mar 2024 | 17.17 | 17.17 | 16.70 | 16.87 | 16.87 | 61,900 |
14 mar 2024 | 17.49 | 17.49 | 16.85 | 17.03 | 17.03 | 33,300 |
13 mar 2024 | 16.95 | 17.02 | 16.73 | 16.76 | 16.76 | 23,500 |
12 mar 2024 | 17.41 | 17.47 | 16.94 | 17.06 | 17.06 | 34,100 |
11 mar 2024 | 17.52 | 17.74 | 17.52 | 17.68 | 17.68 | 36,100 |
08 mar 2024 | 17.63 | 17.74 | 17.34 | 17.60 | 17.60 | 40,800 |
07 mar 2024 | 17.45 | 17.53 | 17.43 | 17.49 | 17.49 | 39,100 |
06 mar 2024 | 17.49 | 17.64 | 17.49 | 17.61 | 17.61 | 70,200 |
05 mar 2024 | 17.20 | 17.20 | 16.92 | 16.94 | 16.94 | 17,100 |
04 mar 2024 | 17.29 | 17.50 | 17.23 | 17.42 | 17.42 | 53,500 |
01 mar 2024 | 17.05 | 17.33 | 17.05 | 17.28 | 17.28 | 103,800 |
29 feb 2024 | 17.23 | 17.34 | 17.03 | 17.09 | 17.09 | 40,600 |
28 feb 2024 | 16.80 | 16.81 | 16.55 | 16.56 | 16.56 | 32,600 |
27 feb 2024 | 16.60 | 17.03 | 16.56 | 16.84 | 16.84 | 107,200 |
26 feb 2024 | 17.00 | 17.00 | 16.52 | 16.55 | 16.55 | 43,400 |
23 feb 2024 | 17.20 | 17.36 | 17.18 | 17.30 | 17.30 | 21,700 |
22 feb 2024 | 17.25 | 17.45 | 17.25 | 17.28 | 17.28 | 21,000 |
21 feb 2024 | 17.26 | 17.36 | 17.21 | 17.25 | 17.25 | 40,700 |
20 feb 2024 | 17.75 | 17.78 | 17.35 | 17.45 | 17.45 | 84,200 |
16 feb 2024 | 17.25 | 17.45 | 17.14 | 17.35 | 17.35 | 105,300 |
15 feb 2024 | 17.33 | 17.50 | 17.31 | 17.40 | 17.40 | 48,400 |
14 feb 2024 | 17.16 | 17.24 | 17.02 | 17.20 | 17.20 | 109,800 |
13 feb 2024 | 17.09 | 17.25 | 16.87 | 17.03 | 17.03 | 54,000 |
12 feb 2024 | 17.25 | 17.42 | 17.13 | 17.25 | 17.25 | 77,100 |
09 feb 2024 | 17.00 | 17.28 | 16.59 | 17.16 | 17.16 | 80,700 |
08 feb 2024 | 17.32 | 17.34 | 17.09 | 17.17 | 17.17 | 20,200 |
07 feb 2024 | 17.70 | 17.83 | 17.48 | 17.67 | 17.67 | 30,300 |
06 feb 2024 | 17.16 | 17.50 | 17.12 | 17.32 | 17.32 | 53,900 |
05 feb 2024 | 17.44 | 17.48 | 16.97 | 17.09 | 17.09 | 30,000 |
02 feb 2024 | 17.65 | 17.68 | 17.34 | 17.45 | 17.45 | 66,600 |
01 feb 2024 | 17.58 | 17.83 | 17.49 | 17.64 | 17.64 | 43,400 |
31 ene 2024 | 18.28 | 18.31 | 17.89 | 17.94 | 17.94 | 35,300 |
30 ene 2024 | 17.92 | 17.94 | 17.48 | 17.65 | 17.65 | 86,900 |
29 ene 2024 | 17.63 | 18.16 | 17.63 | 18.05 | 18.05 | 44,500 |
26 ene 2024 | 17.69 | 17.69 | 17.15 | 17.30 | 17.30 | 19,400 |
25 ene 2024 | 17.48 | 17.54 | 17.28 | 17.31 | 17.31 | 15,000 |
24 ene 2024 | 17.40 | 17.40 | 17.19 | 17.28 | 17.28 | 16,300 |
23 ene 2024 | 17.05 | 17.06 | 16.81 | 16.86 | 16.86 | 18,600 |
22 ene 2024 | 17.22 | 17.50 | 17.03 | 17.25 | 17.25 | 31,200 |
19 ene 2024 | 17.70 | 17.89 | 17.43 | 17.85 | 17.85 | 144,100 |
18 ene 2024 | 17.46 | 17.89 | 17.39 | 17.45 | 17.45 | 59,600 |
17 ene 2024 | 17.15 | 17.27 | 17.08 | 17.11 | 17.11 | 12,000 |
16 ene 2024 | 17.46 | 17.47 | 16.96 | 17.13 | 17.13 | 56,300 |
12 ene 2024 | 18.24 | 18.24 | 18.00 | 18.15 | 18.15 | 45,300 |
11 ene 2024 | 18.40 | 18.40 | 18.02 | 18.05 | 18.05 | 52,300 |
10 ene 2024 | 18.06 | 18.38 | 17.96 | 17.98 | 17.98 | 122,700 |
09 ene 2024 | 17.90 | 18.22 | 17.87 | 17.90 | 17.90 | 25,600 |
08 ene 2024 | 18.34 | 18.36 | 18.05 | 18.32 | 18.32 | 34,600 |
05 ene 2024 | 18.35 | 18.41 | 18.19 | 18.27 | 18.27 | 22,300 |
04 ene 2024 | 18.40 | 18.61 | 18.38 | 18.54 | 18.54 | 18,000 |
03 ene 2024 | 18.58 | 18.58 | 18.02 | 18.13 | 18.13 | 128,300 |
02 ene 2024 | 19.55 | 19.57 | 18.77 | 18.89 | 18.89 | 217,700 |
*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. |