Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 22.52 | 23.90 | 22.21 | 23.87 | 23.87 | 648,100 |
16 may 2024 | 21.87 | 22.40 | 21.64 | 22.20 | 22.20 | 373,600 |
15 may 2024 | 22.40 | 22.40 | 21.76 | 21.93 | 21.93 | 408,800 |
14 may 2024 | 21.97 | 22.47 | 21.92 | 22.12 | 22.12 | 397,700 |
13 may 2024 | 21.70 | 21.84 | 21.32 | 21.70 | 21.70 | 450,800 |
10 may 2024 | 22.00 | 22.54 | 21.49 | 21.52 | 21.52 | 470,900 |
09 may 2024 | 21.36 | 21.93 | 21.07 | 21.81 | 21.81 | 455,000 |
08 may 2024 | 20.70 | 21.54 | 20.32 | 21.35 | 21.35 | 762,600 |
07 may 2024 | 21.01 | 21.27 | 20.75 | 20.92 | 20.92 | 291,500 |
06 may 2024 | 21.09 | 21.68 | 20.97 | 21.19 | 21.19 | 415,700 |
03 may 2024 | 20.76 | 21.24 | 20.63 | 20.82 | 20.82 | 321,400 |
02 may 2024 | 20.50 | 20.69 | 20.02 | 20.44 | 20.44 | 281,000 |
01 may 2024 | 20.21 | 21.11 | 19.99 | 20.44 | 20.44 | 475,500 |
30 abr 2024 | 20.53 | 21.16 | 20.29 | 20.39 | 20.39 | 663,300 |
29 abr 2024 | 20.87 | 21.14 | 20.41 | 21.14 | 21.14 | 643,300 |
26 abr 2024 | 19.36 | 20.67 | 19.36 | 20.62 | 20.62 | 369,700 |
25 abr 2024 | 18.64 | 19.38 | 18.28 | 19.08 | 19.08 | 488,700 |
24 abr 2024 | 19.21 | 19.24 | 18.56 | 18.62 | 18.62 | 458,500 |
23 abr 2024 | 18.86 | 19.44 | 18.51 | 19.23 | 19.23 | 636,500 |
22 abr 2024 | 19.78 | 19.80 | 19.05 | 19.41 | 19.41 | 465,800 |
19 abr 2024 | 20.17 | 20.44 | 19.88 | 20.14 | 20.14 | 423,000 |
18 abr 2024 | 20.46 | 20.96 | 20.15 | 20.30 | 20.30 | 415,600 |
17 abr 2024 | 20.36 | 20.90 | 19.80 | 19.94 | 19.94 | 292,300 |
16 abr 2024 | 19.99 | 20.23 | 19.50 | 20.07 | 20.07 | 389,300 |
15 abr 2024 | 21.03 | 21.03 | 20.18 | 20.60 | 20.60 | 298,000 |
12 abr 2024 | 21.52 | 21.67 | 20.39 | 20.62 | 20.62 | 387,600 |
11 abr 2024 | 21.19 | 21.40 | 20.47 | 21.01 | 21.01 | 335,000 |
10 abr 2024 | 21.21 | 21.98 | 20.90 | 21.19 | 21.19 | 435,700 |
09 abr 2024 | 21.28 | 22.21 | 21.11 | 21.79 | 21.79 | 527,700 |
08 abr 2024 | 21.26 | 21.42 | 20.49 | 20.90 | 20.90 | 248,400 |
05 abr 2024 | 20.67 | 21.22 | 20.35 | 20.89 | 20.89 | 441,700 |
04 abr 2024 | 20.96 | 21.69 | 20.65 | 20.80 | 20.80 | 482,300 |
03 abr 2024 | 20.37 | 21.48 | 20.33 | 20.84 | 20.84 | 610,700 |
02 abr 2024 | 19.31 | 20.30 | 19.31 | 20.17 | 20.17 | 432,000 |
01 abr 2024 | 19.50 | 19.66 | 19.00 | 19.28 | 19.28 | 462,000 |
28 mar 2024 | 19.05 | 19.38 | 19.00 | 19.28 | 19.28 | 323,200 |
27 mar 2024 | 18.58 | 19.00 | 18.55 | 18.93 | 18.93 | 215,700 |
26 mar 2024 | 18.70 | 18.94 | 18.51 | 18.56 | 18.56 | 163,500 |
25 mar 2024 | 18.71 | 18.99 | 18.57 | 18.57 | 18.57 | 175,000 |
22 mar 2024 | 18.81 | 19.12 | 18.65 | 18.71 | 18.71 | 156,400 |
21 mar 2024 | 19.27 | 19.27 | 18.71 | 19.07 | 19.07 | 241,400 |
20 mar 2024 | 18.14 | 19.32 | 18.08 | 19.02 | 19.02 | 361,900 |
19 mar 2024 | 18.22 | 18.31 | 17.94 | 18.25 | 18.25 | 337,300 |
18 mar 2024 | 19.18 | 19.43 | 18.40 | 18.48 | 18.48 | 340,600 |
15 mar 2024 | 18.44 | 19.26 | 18.40 | 19.05 | 19.05 | 495,400 |
14 mar 2024 | 18.25 | 18.26 | 17.65 | 18.24 | 18.24 | 402,300 |
13 mar 2024 | 17.34 | 18.55 | 17.34 | 18.26 | 18.26 | 884,200 |
12 mar 2024 | 16.81 | 17.07 | 16.55 | 17.06 | 17.06 | 257,500 |
11 mar 2024 | 16.33 | 17.13 | 16.33 | 16.93 | 16.93 | 387,800 |
08 mar 2024 | 16.72 | 17.43 | 15.80 | 16.54 | 16.54 | 576,600 |
07 mar 2024 | 18.07 | 18.26 | 17.46 | 17.48 | 17.48 | 364,000 |
06 mar 2024 | 17.59 | 17.92 | 17.45 | 17.72 | 17.72 | 224,100 |
05 mar 2024 | 18.11 | 18.11 | 16.96 | 17.08 | 17.08 | 280,500 |
04 mar 2024 | 17.81 | 18.28 | 17.70 | 18.05 | 18.05 | 682,900 |
01 mar 2024 | 17.26 | 17.87 | 16.99 | 17.74 | 17.74 | 383,300 |
29 feb 2024 | 17.08 | 17.18 | 16.79 | 17.06 | 17.06 | 228,800 |
28 feb 2024 | 16.95 | 17.19 | 16.59 | 16.72 | 16.72 | 308,800 |
27 feb 2024 | 16.20 | 17.03 | 15.95 | 16.98 | 16.98 | 404,600 |
26 feb 2024 | 16.23 | 16.38 | 15.69 | 16.01 | 16.01 | 258,400 |
23 feb 2024 | 16.51 | 16.66 | 16.28 | 16.58 | 16.58 | 251,600 |
22 feb 2024 | 16.28 | 16.56 | 15.93 | 16.39 | 16.39 | 293,000 |
21 feb 2024 | 15.27 | 16.21 | 15.27 | 16.20 | 16.20 | 416,700 |
20 feb 2024 | 16.15 | 16.15 | 15.42 | 15.54 | 15.54 | 203,700 |
16 feb 2024 | 15.22 | 16.71 | 15.21 | 16.27 | 16.27 | 375,900 |
15 feb 2024 | 14.57 | 15.14 | 14.57 | 15.12 | 15.12 | 184,800 |
14 feb 2024 | 14.08 | 14.51 | 13.78 | 14.44 | 14.44 | 285,300 |
13 feb 2024 | 15.16 | 15.24 | 13.95 | 14.09 | 14.09 | 296,400 |
12 feb 2024 | 15.58 | 15.80 | 15.23 | 15.55 | 15.55 | 112,400 |
09 feb 2024 | 15.66 | 15.66 | 15.34 | 15.59 | 15.59 | 441,000 |
08 feb 2024 | 15.44 | 15.62 | 15.17 | 15.61 | 15.61 | 216,900 |
07 feb 2024 | 15.46 | 15.55 | 15.16 | 15.49 | 15.49 | 148,300 |
06 feb 2024 | 15.06 | 15.45 | 15.00 | 15.42 | 15.42 | 191,700 |
05 feb 2024 | 15.29 | 15.45 | 14.45 | 14.91 | 14.91 | 271,700 |
02 feb 2024 | 15.97 | 16.23 | 15.59 | 15.72 | 15.72 | 279,800 |
01 feb 2024 | 15.94 | 16.41 | 15.88 | 16.39 | 16.39 | 268,100 |
31 ene 2024 | 15.78 | 16.12 | 15.60 | 15.66 | 15.66 | 311,500 |
30 ene 2024 | 15.50 | 15.75 | 15.09 | 15.68 | 15.68 | 241,400 |
29 ene 2024 | 15.32 | 15.85 | 14.87 | 15.73 | 15.73 | 669,900 |
26 ene 2024 | 15.40 | 15.60 | 15.22 | 15.30 | 15.30 | 161,200 |
25 ene 2024 | 15.41 | 15.65 | 15.11 | 15.34 | 15.34 | 296,600 |
24 ene 2024 | 14.92 | 15.66 | 14.92 | 15.33 | 15.33 | 302,800 |
23 ene 2024 | 14.67 | 15.27 | 14.48 | 14.61 | 14.61 | 455,900 |
22 ene 2024 | 15.16 | 15.31 | 14.40 | 14.44 | 14.44 | 418,800 |
19 ene 2024 | 15.15 | 15.30 | 14.91 | 15.28 | 15.28 | 340,800 |
18 ene 2024 | 15.20 | 15.20 | 14.88 | 15.07 | 15.07 | 238,400 |
17 ene 2024 | 15.25 | 15.46 | 15.09 | 15.21 | 15.21 | 304,000 |
16 ene 2024 | 15.29 | 15.54 | 15.10 | 15.53 | 15.53 | 264,600 |
12 ene 2024 | 15.66 | 16.00 | 15.47 | 15.54 | 15.54 | 86,800 |
11 ene 2024 | 15.39 | 15.70 | 15.28 | 15.56 | 15.56 | 138,500 |
10 ene 2024 | 15.74 | 16.00 | 15.49 | 15.55 | 15.55 | 201,300 |
09 ene 2024 | 16.27 | 16.37 | 15.89 | 15.95 | 15.95 | 273,200 |
08 ene 2024 | 15.92 | 16.67 | 15.92 | 16.66 | 16.66 | 189,800 |
05 ene 2024 | 16.28 | 16.60 | 15.84 | 16.39 | 16.39 | 272,100 |
04 ene 2024 | 15.98 | 16.27 | 15.76 | 16.24 | 16.24 | 257,800 |
03 ene 2024 | 15.40 | 16.12 | 15.19 | 16.12 | 16.12 | 388,400 |
02 ene 2024 | 15.68 | 16.06 | 15.57 | 15.75 | 15.75 | 120,300 |
29 dic 2023 | 15.77 | 16.01 | 15.56 | 15.79 | 15.79 | 192,600 |
28 dic 2023 | 16.56 | 16.56 | 15.87 | 16.03 | 16.03 | 238,900 |
27 dic 2023 | 16.41 | 16.78 | 16.41 | 16.51 | 16.51 | 195,500 |
26 dic 2023 | 16.49 | 16.63 | 16.45 | 16.58 | 16.58 | 85,200 |
*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. |