Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 19.65 | 19.83 | 19.65 | 19.79 | 19.79 | 315,200 |
16 may 2024 | 19.59 | 19.64 | 19.54 | 19.61 | 19.61 | 201,700 |
15 may 2024 | 19.40 | 19.56 | 19.38 | 19.56 | 19.56 | 366,400 |
14 may 2024 | 19.49 | 19.53 | 19.41 | 19.51 | 19.51 | 1,198,000 |
13 may 2024 | 19.35 | 19.39 | 19.28 | 19.31 | 19.31 | 261,600 |
10 may 2024 | 19.30 | 19.33 | 19.20 | 19.24 | 19.24 | 301,100 |
09 may 2024 | 19.18 | 19.30 | 19.17 | 19.26 | 19.26 | 495,400 |
08 may 2024 | 19.02 | 19.13 | 19.00 | 19.12 | 19.12 | 387,400 |
07 may 2024 | 19.27 | 19.27 | 19.14 | 19.17 | 19.17 | 381,000 |
06 may 2024 | 19.34 | 19.36 | 19.29 | 19.31 | 19.31 | 530,000 |
03 may 2024 | 19.30 | 19.33 | 19.18 | 19.31 | 19.31 | 260,000 |
02 may 2024 | 19.07 | 19.22 | 18.95 | 19.17 | 19.17 | 745,300 |
01 may 2024 | 18.70 | 19.01 | 18.70 | 18.82 | 18.82 | 481,900 |
30 abr 2024 | 18.95 | 19.00 | 18.81 | 18.81 | 18.81 | 522,600 |
29 abr 2024 | 18.96 | 19.06 | 18.91 | 19.05 | 19.05 | 357,400 |
26 abr 2024 | 18.95 | 18.97 | 18.85 | 18.95 | 18.95 | 347,700 |
25 abr 2024 | 18.84 | 19.00 | 18.78 | 18.96 | 18.96 | 362,200 |
24 abr 2024 | 18.91 | 18.94 | 18.81 | 18.88 | 18.88 | 376,400 |
23 abr 2024 | 18.72 | 18.93 | 18.67 | 18.91 | 18.91 | 694,000 |
22 abr 2024 | 18.41 | 18.57 | 18.39 | 18.54 | 18.54 | 649,000 |
19 abr 2024 | 18.24 | 18.31 | 18.17 | 18.21 | 18.21 | 573,300 |
18 abr 2024 | 18.14 | 18.24 | 18.10 | 18.11 | 18.11 | 813,700 |
17 abr 2024 | 18.04 | 18.07 | 17.89 | 17.96 | 17.96 | 905,900 |
16 abr 2024 | 17.83 | 17.92 | 17.77 | 17.83 | 17.83 | 1,624,200 |
15 abr 2024 | 18.14 | 18.14 | 17.88 | 17.90 | 17.90 | 710,100 |
12 abr 2024 | 18.27 | 18.28 | 18.10 | 18.12 | 18.12 | 559,200 |
11 abr 2024 | 18.54 | 18.54 | 18.35 | 18.52 | 18.52 | 717,900 |
10 abr 2024 | 18.50 | 18.53 | 18.40 | 18.46 | 18.46 | 748,300 |
09 abr 2024 | 18.74 | 18.76 | 18.59 | 18.69 | 18.69 | 492,100 |
08 abr 2024 | 18.54 | 18.59 | 18.52 | 18.55 | 18.55 | 260,000 |
05 abr 2024 | 18.42 | 18.54 | 18.39 | 18.52 | 18.52 | 580,900 |
04 abr 2024 | 18.59 | 18.68 | 18.36 | 18.39 | 18.39 | 662,800 |
03 abr 2024 | 18.41 | 18.50 | 18.37 | 18.45 | 18.45 | 396,400 |
02 abr 2024 | 18.44 | 18.49 | 18.41 | 18.43 | 18.43 | 330,400 |
01 abr 2024 | 18.42 | 18.42 | 18.28 | 18.34 | 18.34 | 402,300 |
28 mar 2024 | 18.39 | 18.41 | 18.35 | 18.36 | 18.36 | 899,900 |
27 mar 2024 | 18.56 | 18.61 | 18.52 | 18.60 | 18.60 | 458,200 |
26 mar 2024 | 18.52 | 18.58 | 18.50 | 18.51 | 18.51 | 489,000 |
25 mar 2024 | 18.28 | 18.37 | 18.28 | 18.30 | 18.30 | 631,700 |
22 mar 2024 | 18.42 | 18.42 | 18.34 | 18.34 | 18.34 | 473,100 |
21 mar 2024 | 18.56 | 18.60 | 18.44 | 18.46 | 18.46 | 316,800 |
20 mar 2024 | 18.26 | 18.43 | 18.22 | 18.41 | 18.41 | 416,300 |
19 mar 2024 | 18.27 | 18.31 | 18.22 | 18.27 | 18.27 | 322,400 |
18 mar 2024 | 18.32 | 18.33 | 18.26 | 18.28 | 18.28 | 504,600 |
15 mar 2024 | 18.41 | 18.41 | 18.31 | 18.36 | 18.36 | 475,100 |
14 mar 2024 | 18.55 | 18.55 | 18.34 | 18.39 | 18.39 | 328,900 |
13 mar 2024 | 18.31 | 18.46 | 18.31 | 18.40 | 18.40 | 336,900 |
12 mar 2024 | 18.22 | 18.26 | 18.11 | 18.26 | 18.26 | 338,100 |
11 mar 2024 | 18.22 | 18.27 | 18.17 | 18.24 | 18.24 | 231,000 |
08 mar 2024 | 18.30 | 18.38 | 18.20 | 18.20 | 18.20 | 551,500 |
07 mar 2024 | 18.19 | 18.26 | 18.16 | 18.26 | 18.26 | 347,000 |
06 mar 2024 | 18.10 | 18.20 | 18.10 | 18.14 | 18.14 | 489,100 |
05 mar 2024 | 17.82 | 17.93 | 17.80 | 17.81 | 17.81 | 324,200 |
04 mar 2024 | 17.89 | 17.90 | 17.81 | 17.85 | 17.85 | 400,300 |
01 mar 2024 | 17.79 | 17.94 | 17.75 | 17.94 | 17.94 | 498,000 |
29 feb 2024 | 17.84 | 17.87 | 17.75 | 17.79 | 17.79 | 422,900 |
28 feb 2024 | 17.81 | 17.81 | 17.72 | 17.79 | 17.79 | 316,300 |
27 feb 2024 | 17.95 | 18.02 | 17.93 | 17.98 | 17.98 | 402,200 |
26 feb 2024 | 17.99 | 17.99 | 17.93 | 17.96 | 17.96 | 394,400 |
23 feb 2024 | 18.12 | 18.16 | 18.06 | 18.13 | 18.13 | 328,700 |
22 feb 2024 | 18.35 | 18.35 | 18.24 | 18.28 | 18.28 | 630,400 |
21 feb 2024 | 18.25 | 18.31 | 18.23 | 18.29 | 18.29 | 228,800 |
20 feb 2024 | 18.54 | 18.58 | 18.43 | 18.45 | 18.45 | 622,400 |
16 feb 2024 | 18.28 | 18.38 | 18.27 | 18.29 | 18.29 | 718,300 |
15 feb 2024 | 18.00 | 18.17 | 18.00 | 18.12 | 18.12 | 588,700 |
14 feb 2024 | 17.69 | 17.79 | 17.67 | 17.79 | 17.79 | 614,200 |
13 feb 2024 | 17.59 | 17.61 | 17.40 | 17.48 | 17.48 | 570,200 |
12 feb 2024 | 17.81 | 17.92 | 17.80 | 17.84 | 17.84 | 424,800 |
09 feb 2024 | 17.69 | 17.75 | 17.64 | 17.75 | 17.75 | 228,100 |
08 feb 2024 | 17.75 | 17.75 | 17.65 | 17.72 | 17.72 | 295,100 |
07 feb 2024 | 17.82 | 17.89 | 17.79 | 17.89 | 17.89 | 519,800 |
06 feb 2024 | 17.59 | 17.72 | 17.58 | 17.72 | 17.72 | 413,800 |
05 feb 2024 | 17.61 | 17.65 | 17.51 | 17.58 | 17.58 | 273,200 |
02 feb 2024 | 17.84 | 17.93 | 17.83 | 17.90 | 17.90 | 229,400 |
01 feb 2024 | 17.72 | 17.82 | 17.66 | 17.81 | 17.81 | 702,600 |
31 ene 2024 | 17.82 | 17.90 | 17.68 | 17.72 | 17.72 | 423,800 |
30 ene 2024 | 17.82 | 17.86 | 17.77 | 17.83 | 17.83 | 276,300 |
29 ene 2024 | 17.72 | 17.83 | 17.69 | 17.83 | 17.83 | 647,200 |
26 ene 2024 | 17.88 | 17.94 | 17.86 | 17.90 | 17.90 | 431,500 |
25 ene 2024 | 17.79 | 17.83 | 17.73 | 17.81 | 17.81 | 777,700 |
24 ene 2024 | 17.87 | 17.96 | 17.80 | 17.81 | 17.81 | 784,900 |
23 ene 2024 | 17.66 | 17.74 | 17.63 | 17.68 | 17.68 | 342,700 |
22 ene 2024 | 17.66 | 17.72 | 17.58 | 17.71 | 17.71 | 1,014,500 |
19 ene 2024 | 17.66 | 17.76 | 17.60 | 17.75 | 17.75 | 935,800 |
18 ene 2024 | 17.53 | 17.61 | 17.51 | 17.59 | 17.59 | 516,800 |
17 ene 2024 | 17.59 | 17.59 | 17.46 | 17.53 | 17.53 | 1,309,400 |
16 ene 2024 | 17.92 | 17.95 | 17.78 | 17.81 | 17.81 | 612,200 |
12 ene 2024 | 18.14 | 18.22 | 18.08 | 18.12 | 18.12 | 837,200 |
11 ene 2024 | 18.15 | 18.21 | 17.99 | 18.12 | 18.12 | 423,500 |
10 ene 2024 | 18.10 | 18.11 | 18.05 | 18.11 | 18.11 | 535,900 |
09 ene 2024 | 18.15 | 18.20 | 18.13 | 18.14 | 18.14 | 349,200 |
08 ene 2024 | 18.10 | 18.31 | 18.10 | 18.27 | 18.27 | 679,200 |
05 ene 2024 | 18.14 | 18.29 | 18.10 | 18.11 | 18.11 | 226,400 |
04 ene 2024 | 18.11 | 18.14 | 18.05 | 18.07 | 18.07 | 257,100 |
03 ene 2024 | 18.20 | 18.28 | 18.11 | 18.25 | 18.25 | 436,400 |
02 ene 2024 | 18.43 | 18.45 | 18.35 | 18.38 | 18.38 | 283,500 |
29 dic 2023 | 18.60 | 18.76 | 18.60 | 18.70 | 18.70 | 526,000 |
28 dic 2023 | 18.45 | 18.56 | 18.45 | 18.52 | 18.52 | 497,100 |
27 dic 2023 | 18.24 | 18.30 | 18.20 | 18.28 | 18.28 | 286,200 |
26 dic 2023 | 18.00 | 18.10 | 17.97 | 18.09 | 18.09 | 235,200 |
*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. |