Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 18.1719 | 18.1913 | 18.1610 | 18.1697 | 18.1697 | - |
07 may 2024 | 18.1783 | 18.2269 | 18.1319 | 18.1783 | 18.1783 | - |
06 may 2024 | 18.2697 | 18.2718 | 18.2020 | 18.2669 | 18.2669 | - |
03 may 2024 | 18.2187 | 18.3372 | 18.1670 | 18.2162 | 18.2162 | - |
02 may 2024 | 18.1618 | 18.1862 | 18.0599 | 18.1566 | 18.1566 | - |
01 may 2024 | 18.2920 | 18.2920 | 18.1722 | 18.2921 | 18.2921 | - |
30 abr 2024 | 18.2281 | 18.2741 | 18.1818 | 18.2281 | 18.2281 | - |
29 abr 2024 | 18.3775 | 18.4815 | 18.2303 | 18.3765 | 18.3765 | - |
26 abr 2024 | 18.4517 | 18.5478 | 18.3188 | 18.4532 | 18.4532 | - |
25 abr 2024 | 18.2778 | 18.5396 | 18.2560 | 18.2767 | 18.2767 | - |
24 abr 2024 | 18.1576 | 18.2840 | 18.0741 | 18.1532 | 18.1532 | - |
23 abr 2024 | 18.2554 | 18.2970 | 18.1616 | 18.2571 | 18.2571 | - |
22 abr 2024 | 18.2280 | 18.3170 | 18.1388 | 18.2289 | 18.2289 | - |
19 abr 2024 | 18.1719 | 19.0110 | 18.1683 | 18.1736 | 18.1736 | - |
18 abr 2024 | 18.1045 | 18.2856 | 18.0702 | 18.1046 | 18.1046 | - |
17 abr 2024 | 18.0920 | 18.1355 | 17.9574 | 18.0905 | 18.0905 | - |
16 abr 2024 | 17.7495 | 18.1601 | 17.7469 | 17.7519 | 17.7519 | - |
15 abr 2024 | 17.6852 | 17.7617 | 17.6268 | 17.6878 | 17.6878 | - |
12 abr 2024 | 17.6321 | 17.7981 | 17.5467 | 17.6322 | 17.6322 | - |
11 abr 2024 | 17.6852 | 17.6928 | 17.5903 | 17.6850 | 17.6850 | - |
10 abr 2024 | 17.7895 | 17.7896 | 17.6715 | 17.7900 | 17.7900 | - |
09 abr 2024 | 17.7323 | 17.7792 | 17.6545 | 17.7334 | 17.7334 | - |
08 abr 2024 | 17.8316 | 17.8587 | 17.7096 | 17.8307 | 17.8307 | - |
05 abr 2024 | 17.9568 | 17.9740 | 17.7600 | 17.9561 | 17.9561 | - |
04 abr 2024 | 17.9274 | 17.9793 | 17.9214 | 17.9249 | 17.9249 | - |
03 abr 2024 | 17.8341 | 17.9480 | 17.8335 | 17.8342 | 17.8342 | - |
02 abr 2024 | 17.8468 | 17.8941 | 17.7824 | 17.8460 | 17.8460 | - |
01 abr 2024 | 17.8683 | 17.8883 | 17.8210 | 17.8673 | 17.8673 | - |
29 mar 2024 | 17.9160 | 17.9232 | 17.8557 | 17.9153 | 17.9153 | - |
28 mar 2024 | 17.9088 | 17.9549 | 17.8700 | 17.9123 | 17.9123 | - |
27 mar 2024 | 18.0291 | 18.0508 | 17.8783 | 18.0283 | 18.0283 | - |
26 mar 2024 | 18.0796 | 18.1342 | 18.0575 | 18.0804 | 18.0804 | - |
25 mar 2024 | 18.1098 | 18.1375 | 18.0857 | 18.1107 | 18.1107 | - |
22 mar 2024 | 18.1818 | 18.1971 | 18.0616 | 18.1817 | 18.1817 | - |
21 mar 2024 | 18.2437 | 18.2685 | 18.1788 | 18.2428 | 18.2428 | - |
20 mar 2024 | 18.2630 | 18.2695 | 18.2042 | 18.2631 | 18.2631 | - |
19 mar 2024 | 18.3003 | 18.3796 | 18.2746 | 18.2998 | 18.2998 | - |
18 mar 2024 | 18.1973 | 18.2830 | 18.1871 | 18.1953 | 18.1953 | - |
15 mar 2024 | 18.1766 | 18.2137 | 18.1516 | 18.1763 | 18.1763 | - |
14 mar 2024 | 18.2575 | 18.2648 | 18.1623 | 18.2573 | 18.2573 | - |
13 mar 2024 | 18.3490 | 18.3575 | 18.3064 | 18.3530 | 18.3530 | - |
12 mar 2024 | 18.3623 | 18.3915 | 18.3398 | 18.3621 | 18.3621 | - |
11 mar 2024 | 18.3870 | 18.3941 | 18.3393 | 18.3869 | 18.3869 | - |
08 mar 2024 | 18.4775 | 18.4848 | 18.3614 | 18.4796 | 18.4796 | - |
07 mar 2024 | 18.3975 | 18.4596 | 18.3391 | 18.3967 | 18.3967 | - |
06 mar 2024 | 18.3932 | 18.3989 | 18.3367 | 18.3933 | 18.3933 | - |
05 mar 2024 | 18.4023 | 18.4230 | 18.3661 | 18.4035 | 18.4035 | - |
04 mar 2024 | 18.4405 | 18.4711 | 18.4221 | 18.4412 | 18.4412 | - |
01 mar 2024 | 18.4211 | 18.4476 | 18.3937 | 18.4192 | 18.4192 | - |
29 feb 2024 | 18.5325 | 18.5377 | 18.4325 | 18.5316 | 18.5316 | - |
28 feb 2024 | 18.5022 | 18.5359 | 18.4572 | 18.5032 | 18.5032 | - |
27 feb 2024 | 18.5466 | 18.5520 | 18.4741 | 18.5466 | 18.5466 | - |
26 feb 2024 | 18.5109 | 18.5987 | 18.5109 | 18.5160 | 18.5160 | - |
23 feb 2024 | 18.5179 | 18.5544 | 18.4887 | 18.5184 | 18.5184 | - |
22 feb 2024 | 18.4413 | 18.5489 | 18.4413 | 18.4419 | 18.4419 | - |
21 feb 2024 | 18.4407 | 18.4529 | 18.4100 | 18.4425 | 18.4425 | - |
20 feb 2024 | 18.3663 | 18.4567 | 18.3413 | 18.3665 | 18.3665 | - |
19 feb 2024 | 18.3813 | 18.3853 | 18.3468 | 18.3822 | 18.3822 | - |
16 feb 2024 | 18.3572 | 18.3876 | 18.3302 | 18.3570 | 18.3570 | - |
15 feb 2024 | 18.3383 | 18.4055 | 18.2975 | 18.3366 | 18.3366 | - |
14 feb 2024 | 18.4197 | 18.4277 | 18.3233 | 18.4201 | 18.4201 | - |
13 feb 2024 | 18.3842 | 18.4502 | 18.3731 | 18.3842 | 18.3842 | - |
12 feb 2024 | 18.4364 | 18.4405 | 18.3526 | 18.4362 | 18.4362 | - |
09 feb 2024 | 18.4758 | 18.5067 | 18.4159 | 18.4743 | 18.4743 | - |
08 feb 2024 | 18.3799 | 18.4466 | 18.3560 | 18.3790 | 18.3790 | - |
07 feb 2024 | 18.3284 | 18.3872 | 18.3131 | 18.3281 | 18.3281 | - |
06 feb 2024 | 18.3897 | 18.4035 | 18.2954 | 18.3903 | 18.3903 | - |
05 feb 2024 | 18.4858 | 18.5336 | 18.4232 | 18.4874 | 18.4874 | - |
02 feb 2024 | 18.5704 | 18.5897 | 18.4780 | 18.5715 | 18.5715 | - |
01 feb 2024 | 18.6013 | 18.6556 | 18.5338 | 18.5998 | 18.5998 | - |
31 ene 2024 | 18.5979 | 18.7066 | 18.5294 | 18.5983 | 18.5983 | - |
30 ene 2024 | 18.6550 | 18.6932 | 18.6086 | 18.6546 | 18.6546 | - |
29 ene 2024 | 18.6101 | 18.6373 | 18.5475 | 18.6149 | 18.6149 | - |
26 ene 2024 | 18.6591 | 18.6805 | 18.6046 | 18.6573 | 18.6573 | - |
25 ene 2024 | 18.7512 | 18.8102 | 18.6380 | 18.7524 | 18.7524 | - |
24 ene 2024 | 18.7891 | 18.7959 | 18.6755 | 18.7899 | 18.7899 | - |
23 ene 2024 | 18.6921 | 18.8285 | 18.6907 | 18.6944 | 18.6944 | - |
22 ene 2024 | 18.6170 | 18.6952 | 18.5678 | 18.6175 | 18.6175 | - |
19 ene 2024 | 18.6772 | 18.6997 | 18.6196 | 18.6763 | 18.6763 | - |
18 ene 2024 | 18.7291 | 18.7450 | 18.6520 | 18.7273 | 18.7273 | - |
17 ene 2024 | 18.7219 | 18.8833 | 18.7199 | 18.7214 | 18.7214 | - |
16 ene 2024 | 18.4967 | 18.7047 | 18.4690 | 18.4933 | 18.4933 | - |
15 ene 2024 | 18.4614 | 18.5078 | 18.4493 | 18.4626 | 18.4626 | - |
12 ene 2024 | 18.5613 | 18.5655 | 18.4550 | 18.5579 | 18.5579 | - |
11 ene 2024 | 18.6356 | 18.6819 | 18.5711 | 18.6358 | 18.6358 | - |
10 ene 2024 | 18.5470 | 18.6448 | 18.5390 | 18.5468 | 18.5468 | - |
09 ene 2024 | 18.4317 | 18.5300 | 18.4003 | 18.4322 | 18.4322 | - |
08 ene 2024 | 18.4717 | 18.5073 | 18.4193 | 18.4693 | 18.4693 | - |
05 ene 2024 | 18.6309 | 18.6408 | 18.5170 | 18.6314 | 18.6314 | - |
04 ene 2024 | 18.5865 | 18.6970 | 18.5796 | 18.5859 | 18.5859 | - |
03 ene 2024 | 18.6348 | 18.6704 | 18.5610 | 18.6358 | 18.6358 | - |
02 ene 2024 | 18.7196 | 18.7328 | 18.6063 | 18.7203 | 18.7203 | - |
01 ene 2024 | 18.7222 | 18.7222 | 18.7172 | 18.7222 | 18.7222 | - |
29 dic 2023 | 18.7748 | 18.8188 | 18.6718 | 18.7735 | 18.7735 | - |
28 dic 2023 | 18.7965 | 18.8086 | 18.6980 | 18.7990 | 18.7990 | - |
27 dic 2023 | 18.7529 | 18.8493 | 18.7090 | 18.7554 | 18.7554 | - |
26 dic 2023 | 18.7149 | 18.7325 | 18.6607 | 18.7154 | 18.7154 | - |
25 dic 2023 | 18.7042 | 18.7305 | 18.6500 | 18.7042 | 18.7042 | - |
22 dic 2023 | 18.7440 | 18.7573 | 18.6640 | 18.7438 | 18.7438 | - |
21 dic 2023 | 18.7476 | 18.7860 | 18.6804 | 18.7490 | 18.7490 | - |
*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. |