Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 21.64 | 22.24 | 20.69 | 21.93 | 21.93 | 7,471,600 |
30 abr 2024 | 23.71 | 23.73 | 23.44 | 23.46 | 23.46 | 2,267,900 |
29 abr 2024 | 23.79 | 23.89 | 23.60 | 23.73 | 23.73 | 1,559,100 |
26 abr 2024 | 23.50 | 23.76 | 23.36 | 23.70 | 23.70 | 1,560,800 |
25 abr 2024 | 23.68 | 23.74 | 23.36 | 23.53 | 23.53 | 1,429,800 |
24 abr 2024 | 23.20 | 23.78 | 23.19 | 23.71 | 23.71 | 1,634,800 |
23 abr 2024 | 23.02 | 23.47 | 23.00 | 23.29 | 23.29 | 1,917,600 |
22 abr 2024 | 22.61 | 23.06 | 22.59 | 22.87 | 22.87 | 1,535,600 |
19 abr 2024 | 22.47 | 22.71 | 22.23 | 22.52 | 22.52 | 2,329,700 |
18 abr 2024 | 23.00 | 23.23 | 22.46 | 22.49 | 22.49 | 2,610,300 |
17 abr 2024 | 22.90 | 23.29 | 22.82 | 22.87 | 22.87 | 2,795,400 |
16 abr 2024 | 22.60 | 23.08 | 22.53 | 22.82 | 22.82 | 1,693,800 |
15 abr 2024 | 22.93 | 23.07 | 22.64 | 22.70 | 22.70 | 1,783,800 |
12 abr 2024 | 22.70 | 23.05 | 22.63 | 22.81 | 22.81 | 1,943,100 |
11 abr 2024 | 23.37 | 23.39 | 22.42 | 22.65 | 22.65 | 2,357,400 |
10 abr 2024 | 23.57 | 23.80 | 23.38 | 23.68 | 23.68 | 1,477,300 |
09 abr 2024 | 23.33 | 23.75 | 23.29 | 23.72 | 23.72 | 1,294,100 |
08 abr 2024 | 23.02 | 23.43 | 22.85 | 23.35 | 23.35 | 1,677,300 |
05 abr 2024 | 23.42 | 23.45 | 23.08 | 23.14 | 23.14 | 1,942,200 |
04 abr 2024 | 23.85 | 23.96 | 23.38 | 23.49 | 23.49 | 2,293,500 |
03 abr 2024 | 23.34 | 23.84 | 23.34 | 23.69 | 23.69 | 1,782,200 |
02 abr 2024 | 23.53 | 23.59 | 23.24 | 23.34 | 23.34 | 2,349,000 |
01 abr 2024 | 23.57 | 23.71 | 23.22 | 23.68 | 23.68 | 2,017,400 |
28 mar 2024 | 23.93 | 23.98 | 22.70 | 23.73 | 23.73 | 2,953,500 |
27 mar 2024 | 23.78 | 23.90 | 23.66 | 23.86 | 23.86 | 1,615,500 |
26 mar 2024 | 23.70 | 23.80 | 23.58 | 23.61 | 23.61 | 1,879,800 |
25 mar 2024 | 23.75 | 23.93 | 23.65 | 23.70 | 23.70 | 2,258,000 |
22 mar 2024 | 24.02 | 24.05 | 23.77 | 23.78 | 23.78 | 1,933,600 |
21 mar 2024 | 23.82 | 24.07 | 23.56 | 23.92 | 23.92 | 2,685,900 |
20 mar 2024 | 23.41 | 23.73 | 23.28 | 23.71 | 23.71 | 2,231,800 |
19 mar 2024 | 23.19 | 23.51 | 23.18 | 23.47 | 23.47 | 2,407,700 |
18 mar 2024 | 23.14 | 23.42 | 23.06 | 23.17 | 23.17 | 2,385,600 |
15 mar 2024 | 22.62 | 23.02 | 22.55 | 22.98 | 22.98 | 4,872,400 |
14 mar 2024 | 23.02 | 23.10 | 22.40 | 22.61 | 22.61 | 2,471,500 |
13 mar 2024 | 22.77 | 23.19 | 22.77 | 23.07 | 23.07 | 2,642,600 |
12 mar 2024 | 22.42 | 22.71 | 22.32 | 22.69 | 22.69 | 2,492,900 |
11 mar 2024 | 22.34 | 22.59 | 22.24 | 22.46 | 22.46 | 2,164,200 |
08 mar 2024 | 22.12 | 22.38 | 22.05 | 22.21 | 22.21 | 1,342,900 |
07 mar 2024 | 22.49 | 22.51 | 22.08 | 22.09 | 22.09 | 2,357,800 |
06 mar 2024 | 22.33 | 22.54 | 22.31 | 22.38 | 22.38 | 1,879,000 |
05 mar 2024 | 22.57 | 22.81 | 22.24 | 22.26 | 22.26 | 2,457,000 |
04 mar 2024 | 22.48 | 22.66 | 22.23 | 22.55 | 22.55 | 2,375,000 |
01 mar 2024 | 22.01 | 22.63 | 22.01 | 22.24 | 22.24 | 3,445,500 |
29 feb 2024 | 22.08 | 22.25 | 21.87 | 21.90 | 21.90 | 3,441,500 |
28 feb 2024 | 21.64 | 22.04 | 21.49 | 21.91 | 21.91 | 2,586,300 |
27 feb 2024 | 21.97 | 22.03 | 21.61 | 21.71 | 21.71 | 2,764,800 |
26 feb 2024 | 21.49 | 21.99 | 21.49 | 21.96 | 21.96 | 2,255,000 |
23 feb 2024 | 21.29 | 21.78 | 21.14 | 21.53 | 21.53 | 2,797,300 |
22 feb 2024 | 20.72 | 20.88 | 20.49 | 20.71 | 20.71 | 1,808,900 |
21 feb 2024 | 20.59 | 20.78 | 20.57 | 20.72 | 20.72 | 1,977,700 |
20 feb 2024 | 20.45 | 20.81 | 20.43 | 20.63 | 20.63 | 2,089,200 |
16 feb 2024 | 20.56 | 20.84 | 20.38 | 20.48 | 20.48 | 2,415,300 |
15 feb 2024 | 20.52 | 20.93 | 20.43 | 20.59 | 20.59 | 2,437,000 |
14 feb 2024 | 20.27 | 20.58 | 20.21 | 20.39 | 20.39 | 2,114,000 |
13 feb 2024 | 20.30 | 20.70 | 20.15 | 20.23 | 20.23 | 2,593,800 |
12 feb 2024 | 20.24 | 20.45 | 20.02 | 20.39 | 20.39 | 3,517,500 |
09 feb 2024 | 20.30 | 20.42 | 20.11 | 20.22 | 20.22 | 2,423,700 |
08 feb 2024 | 20.18 | 20.69 | 20.11 | 20.17 | 20.17 | 3,078,800 |
07 feb 2024 | 21.09 | 21.23 | 20.15 | 20.18 | 20.18 | 3,376,200 |
06 feb 2024 | 21.36 | 21.90 | 21.36 | 21.83 | 21.83 | 1,910,800 |
05 feb 2024 | 21.29 | 21.54 | 21.18 | 21.40 | 21.40 | 1,183,600 |
02 feb 2024 | 21.75 | 21.75 | 21.36 | 21.49 | 21.49 | 1,208,500 |
01 feb 2024 | 21.75 | 21.88 | 21.54 | 21.75 | 21.75 | 1,472,400 |
31 ene 2024 | 21.93 | 22.05 | 21.74 | 21.76 | 21.76 | 1,516,800 |
30 ene 2024 | 21.97 | 22.01 | 21.73 | 21.89 | 21.89 | 2,816,900 |
29 ene 2024 | 21.89 | 22.02 | 21.82 | 21.89 | 21.89 | 1,473,200 |
26 ene 2024 | 22.30 | 22.37 | 22.04 | 22.12 | 22.12 | 1,159,500 |
25 ene 2024 | 22.14 | 22.45 | 21.85 | 22.09 | 22.09 | 3,017,600 |
24 ene 2024 | 22.61 | 22.70 | 22.06 | 22.11 | 22.11 | 2,892,500 |
23 ene 2024 | 22.60 | 22.70 | 22.30 | 22.61 | 22.61 | 1,375,200 |
22 ene 2024 | 22.50 | 22.79 | 22.37 | 22.64 | 22.64 | 2,701,300 |
19 ene 2024 | 22.29 | 22.48 | 22.03 | 22.48 | 22.48 | 1,976,000 |
18 ene 2024 | 22.47 | 22.47 | 21.96 | 22.27 | 22.27 | 1,649,800 |
17 ene 2024 | 22.49 | 22.71 | 22.22 | 22.54 | 22.54 | 1,706,500 |
16 ene 2024 | 22.60 | 22.63 | 22.31 | 22.54 | 22.54 | 1,505,800 |
12 ene 2024 | 22.59 | 22.97 | 22.52 | 22.70 | 22.70 | 1,641,300 |
11 ene 2024 | 22.68 | 22.78 | 22.36 | 22.41 | 22.41 | 2,613,200 |
10 ene 2024 | 23.38 | 23.69 | 22.77 | 22.86 | 22.86 | 3,050,600 |
09 ene 2024 | 22.70 | 23.36 | 22.60 | 23.27 | 23.27 | 3,042,700 |
08 ene 2024 | 20.36 | 22.57 | 19.20 | 22.54 | 22.54 | 5,822,000 |
05 ene 2024 | 23.50 | 23.50 | 23.10 | 23.24 | 23.24 | 2,430,300 |
04 ene 2024 | 23.74 | 23.96 | 23.57 | 23.61 | 23.61 | 2,217,100 |
03 ene 2024 | 23.85 | 23.98 | 23.56 | 23.74 | 23.74 | 2,059,100 |
02 ene 2024 | 23.89 | 24.34 | 23.80 | 23.93 | 23.93 | 1,329,500 |
29 dic 2023 | 24.10 | 24.15 | 23.96 | 23.99 | 23.99 | 1,240,500 |
28 dic 2023 | 24.05 | 24.23 | 23.98 | 24.13 | 24.13 | 1,427,900 |
27 dic 2023 | 24.00 | 24.08 | 23.94 | 24.05 | 24.05 | 1,258,800 |
26 dic 2023 | 24.00 | 24.15 | 23.93 | 24.02 | 24.02 | 2,559,100 |
22 dic 2023 | 23.60 | 23.99 | 23.60 | 23.94 | 23.94 | 1,192,900 |
21 dic 2023 | 23.41 | 23.61 | 23.24 | 23.48 | 23.48 | 1,548,400 |
20 dic 2023 | 23.76 | 23.85 | 23.18 | 23.22 | 23.22 | 1,928,900 |
19 dic 2023 | 23.51 | 23.91 | 23.45 | 23.84 | 23.84 | 3,443,500 |
18 dic 2023 | 23.50 | 23.53 | 23.30 | 23.34 | 23.34 | 1,668,000 |
15 dic 2023 | 23.35 | 23.68 | 23.16 | 23.41 | 23.41 | 3,560,700 |
14 dic 2023 | 23.56 | 23.70 | 23.01 | 23.31 | 23.31 | 2,696,100 |
13 dic 2023 | 22.85 | 23.62 | 22.85 | 23.59 | 23.59 | 2,568,000 |
12 dic 2023 | 22.07 | 22.96 | 22.03 | 22.77 | 22.77 | 2,155,200 |
11 dic 2023 | 22.00 | 22.17 | 21.93 | 22.05 | 22.05 | 2,175,800 |
08 dic 2023 | 21.97 | 22.15 | 21.81 | 22.00 | 22.00 | 1,426,400 |
07 dic 2023 | 21.91 | 22.08 | 21.72 | 21.99 | 21.99 | 1,534,500 |
*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. |