Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 24.12 | 24.20 | 23.82 | 23.82 | 23.82 | 191,991 |
22 may 2024 | 24.34 | 24.34 | 23.88 | 24.06 | 24.06 | 233,670 |
21 may 2024 | 24.00 | 24.42 | 24.00 | 24.34 | 24.34 | 291,310 |
20 may 2024 | 23.98 | 24.16 | 23.84 | 24.16 | 24.16 | 198,300 |
17 may 2024 | 23.88 | 23.94 | 23.54 | 23.86 | 23.86 | 231,537 |
16 may 2024 | 23.90 | 24.16 | 23.76 | 23.84 | 23.84 | 262,518 |
15 may 2024 | 23.42 | 23.86 | 22.98 | 23.86 | 23.86 | 326,793 |
14 may 2024 | 22.82 | 23.52 | 22.82 | 23.50 | 23.50 | 343,350 |
13 may 2024 | 23.20 | 23.26 | 22.56 | 22.66 | 22.66 | 432,815 |
10 may 2024 | 22.56 | 23.64 | 22.56 | 23.30 | 23.30 | 946,031 |
09 may 2024 | 20.88 | 21.72 | 20.86 | 21.72 | 21.72 | 408,336 |
08 may 2024 | 21.78 | 21.82 | 20.40 | 20.88 | 20.88 | 730,437 |
07 may 2024 | 20.82 | 21.84 | 20.78 | 21.68 | 21.68 | 514,856 |
06 may 2024 | 20.50 | 20.76 | 20.40 | 20.68 | 20.68 | 246,153 |
03 may 2024 | 20.08 | 20.62 | 19.98 | 20.38 | 20.38 | 417,843 |
02 may 2024 | 19.79 | 20.08 | 19.70 | 19.99 | 19.99 | 245,858 |
30 abr 2024 | 20.10 | 20.10 | 19.85 | 19.90 | 19.90 | 199,107 |
29 abr 2024 | 19.89 | 20.18 | 19.89 | 20.16 | 20.16 | 261,170 |
26 abr 2024 | 19.76 | 20.14 | 19.76 | 19.93 | 19.93 | 304,434 |
25 abr 2024 | 20.32 | 20.34 | 19.52 | 19.66 | 19.66 | 231,052 |
24 abr 2024 | 20.12 | 20.70 | 20.06 | 20.42 | 20.42 | 903,752 |
23 abr 2024 | 19.30 | 20.08 | 19.30 | 19.95 | 19.95 | 413,541 |
22 abr 2024 | 19.07 | 19.53 | 19.07 | 19.35 | 19.35 | 318,452 |
19 abr 2024 | 19.11 | 19.11 | 18.84 | 18.99 | 18.99 | 261,438 |
18 abr 2024 | 19.35 | 19.44 | 18.85 | 19.20 | 19.20 | 263,491 |
17 abr 2024 | 19.23 | 19.40 | 19.11 | 19.20 | 19.20 | 184,180 |
16 abr 2024 | 19.42 | 19.42 | 19.09 | 19.22 | 19.22 | 223,368 |
15 abr 2024 | 19.59 | 19.81 | 19.55 | 19.63 | 19.63 | 154,148 |
12 abr 2024 | 19.97 | 20.10 | 19.61 | 19.68 | 19.68 | 224,694 |
11 abr 2024 | 20.00 | 20.06 | 19.77 | 19.92 | 19.92 | 301,173 |
10 abr 2024 | 20.50 | 20.54 | 19.92 | 20.00 | 20.00 | 271,977 |
09 abr 2024 | 20.82 | 20.82 | 20.38 | 20.42 | 20.42 | 178,197 |
08 abr 2024 | 20.74 | 20.94 | 20.70 | 20.80 | 20.80 | 250,283 |
05 abr 2024 | 20.84 | 20.98 | 20.76 | 20.76 | 20.76 | 192,608 |
04 abr 2024 | 21.24 | 21.24 | 21.08 | 21.16 | 21.16 | 195,982 |
03 abr 2024 | 21.16 | 21.20 | 20.86 | 21.18 | 21.18 | 273,951 |
02 abr 2024 | 22.04 | 22.04 | 21.20 | 21.24 | 21.24 | 281,620 |
28 mar 2024 | 21.84 | 22.02 | 21.84 | 21.92 | 21.92 | 214,211 |
27 mar 2024 | 21.88 | 21.90 | 21.64 | 21.90 | 21.90 | 241,381 |
26 mar 2024 | 21.62 | 21.96 | 21.62 | 21.88 | 21.88 | 134,484 |
25 mar 2024 | 21.76 | 21.84 | 21.62 | 21.84 | 21.84 | 166,423 |
22 mar 2024 | 22.00 | 22.18 | 21.74 | 21.84 | 21.84 | 346,131 |
21 mar 2024 | 21.84 | 22.30 | 21.84 | 22.16 | 22.16 | 348,959 |
20 mar 2024 | 21.86 | 21.94 | 21.74 | 21.82 | 21.82 | 199,640 |
19 mar 2024 | 21.50 | 21.80 | 21.42 | 21.76 | 21.76 | 216,948 |
18 mar 2024 | 22.02 | 22.20 | 21.52 | 21.58 | 21.58 | 288,437 |
15 mar 2024 | 22.12 | 22.32 | 22.02 | 22.04 | 22.04 | 309,090 |
14 mar 2024 | 22.46 | 22.46 | 22.00 | 22.18 | 22.18 | 269,354 |
13 mar 2024 | 22.44 | 22.66 | 22.24 | 22.36 | 22.36 | 253,565 |
12 mar 2024 | 22.16 | 22.54 | 22.08 | 22.50 | 22.50 | 263,504 |
11 mar 2024 | 22.28 | 22.54 | 21.98 | 22.16 | 22.16 | 280,239 |
08 mar 2024 | 22.38 | 22.56 | 22.20 | 22.46 | 22.46 | 296,244 |
07 mar 2024 | 22.00 | 22.34 | 21.84 | 22.34 | 22.34 | 498,529 |
06 mar 2024 | 21.52 | 22.18 | 21.34 | 22.08 | 22.08 | 319,891 |
05 mar 2024 | 20.94 | 21.56 | 20.56 | 21.52 | 21.52 | 475,008 |
04 mar 2024 | 21.60 | 21.64 | 21.06 | 21.44 | 21.44 | 290,350 |
01 mar 2024 | 21.54 | 21.78 | 21.20 | 21.62 | 21.62 | 818,155 |
29 feb 2024 | 20.94 | 21.72 | 20.70 | 21.56 | 21.56 | 1,079,203 |
28 feb 2024 | 19.69 | 19.85 | 19.30 | 19.85 | 19.85 | 495,633 |
27 feb 2024 | 19.74 | 19.91 | 19.35 | 19.72 | 19.72 | 536,449 |
26 feb 2024 | 20.06 | 20.08 | 19.75 | 19.81 | 19.81 | 337,512 |
23 feb 2024 | 20.88 | 20.92 | 19.84 | 19.97 | 19.97 | 562,159 |
22 feb 2024 | 21.30 | 21.42 | 20.82 | 20.92 | 20.92 | 728,390 |
21 feb 2024 | 21.16 | 21.38 | 21.04 | 21.14 | 21.14 | 167,204 |
20 feb 2024 | 21.26 | 21.36 | 21.02 | 21.12 | 21.12 | 188,293 |
19 feb 2024 | 21.20 | 21.26 | 20.88 | 21.18 | 21.18 | 191,892 |
16 feb 2024 | 21.00 | 21.46 | 20.98 | 21.32 | 21.32 | 327,643 |
15 feb 2024 | 21.20 | 21.22 | 20.72 | 20.78 | 20.78 | 204,338 |
14 feb 2024 | 20.70 | 21.10 | 20.70 | 21.06 | 21.06 | 201,020 |
13 feb 2024 | 21.00 | 21.16 | 20.54 | 20.76 | 20.76 | 241,745 |
12 feb 2024 | 21.14 | 21.26 | 20.94 | 21.06 | 21.06 | 232,713 |
09 feb 2024 | 20.64 | 21.12 | 20.64 | 20.94 | 20.94 | 280,822 |
08 feb 2024 | 20.68 | 20.80 | 20.42 | 20.62 | 20.62 | 203,882 |
07 feb 2024 | 20.78 | 21.04 | 20.54 | 20.58 | 20.58 | 319,443 |
06 feb 2024 | 20.38 | 20.96 | 20.36 | 20.96 | 20.96 | 615,447 |
05 feb 2024 | 20.14 | 20.46 | 20.02 | 20.36 | 20.36 | 485,808 |
02 feb 2024 | 20.20 | 20.48 | 20.10 | 20.20 | 20.20 | 320,591 |
01 feb 2024 | 19.88 | 20.20 | 19.77 | 20.00 | 20.00 | 279,567 |
31 ene 2024 | 19.90 | 20.20 | 19.82 | 20.12 | 20.12 | 380,627 |
30 ene 2024 | 19.26 | 20.12 | 19.26 | 19.86 | 19.86 | 363,577 |
29 ene 2024 | 19.40 | 19.51 | 19.11 | 19.45 | 19.45 | 333,842 |
26 ene 2024 | 19.55 | 19.55 | 19.24 | 19.46 | 19.46 | 207,864 |
25 ene 2024 | 19.50 | 19.57 | 19.36 | 19.50 | 19.50 | 217,457 |
24 ene 2024 | 19.29 | 19.57 | 19.27 | 19.53 | 19.53 | 232,467 |
23 ene 2024 | 19.24 | 19.26 | 18.80 | 19.15 | 19.15 | 262,115 |
22 ene 2024 | 18.73 | 19.20 | 18.73 | 19.03 | 19.03 | 173,931 |
19 ene 2024 | 18.92 | 19.01 | 18.67 | 18.70 | 18.70 | 252,056 |
18 ene 2024 | 18.50 | 18.87 | 18.49 | 18.84 | 18.84 | 206,731 |
17 ene 2024 | 18.54 | 18.76 | 18.44 | 18.67 | 18.67 | 297,685 |
16 ene 2024 | 18.72 | 18.91 | 18.58 | 18.88 | 18.88 | 355,262 |
15 ene 2024 | 19.14 | 19.17 | 18.91 | 18.96 | 18.96 | 100,475 |
12 ene 2024 | 18.98 | 19.38 | 18.92 | 19.15 | 19.15 | 227,499 |
11 ene 2024 | 18.53 | 19.55 | 18.53 | 18.80 | 18.80 | 645,245 |
10 ene 2024 | 18.31 | 18.35 | 18.10 | 18.31 | 18.31 | 317,372 |
09 ene 2024 | 18.43 | 18.44 | 18.12 | 18.36 | 18.36 | 228,742 |
08 ene 2024 | 18.58 | 18.67 | 18.17 | 18.56 | 18.56 | 212,245 |
05 ene 2024 | 18.74 | 18.83 | 18.38 | 18.67 | 18.67 | 208,581 |
04 ene 2024 | 18.96 | 19.29 | 18.95 | 18.98 | 18.98 | 211,303 |
03 ene 2024 | 19.08 | 19.31 | 18.66 | 18.72 | 18.72 | 241,778 |
02 ene 2024 | 18.97 | 19.54 | 18.97 | 19.30 | 19.30 | 292,446 |
*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. |