Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 25.41 | 25.79 | 25.32 | 25.42 | 25.42 | 18,603 |
27 may 2024 | 25.10 | 26.09 | 25.10 | 25.46 | 25.46 | 117,700 |
24 may 2024 | 25.66 | 25.93 | 24.78 | 24.99 | 24.99 | 264,700 |
23 may 2024 | 25.93 | 26.15 | 25.38 | 25.45 | 25.45 | 146,400 |
22 may 2024 | 26.01 | 26.51 | 25.63 | 25.79 | 25.79 | 577,600 |
21 may 2024 | 26.34 | 26.92 | 26.28 | 26.78 | 26.78 | 238,800 |
17 may 2024 | 26.00 | 26.88 | 25.98 | 26.66 | 26.66 | 377,300 |
16 may 2024 | 25.05 | 25.80 | 25.05 | 25.62 | 25.62 | 177,300 |
15 may 2024 | 25.50 | 25.53 | 24.85 | 25.45 | 25.45 | 132,500 |
14 may 2024 | 24.99 | 25.63 | 24.65 | 25.31 | 25.31 | 171,400 |
13 may 2024 | 24.87 | 24.87 | 24.08 | 24.63 | 24.63 | 124,800 |
10 may 2024 | 25.00 | 25.44 | 24.68 | 24.69 | 24.69 | 207,600 |
09 may 2024 | 25.23 | 26.20 | 24.67 | 24.88 | 24.88 | 248,900 |
08 may 2024 | 25.73 | 25.90 | 25.14 | 25.23 | 25.23 | 243,600 |
07 may 2024 | 25.56 | 26.08 | 25.51 | 26.00 | 26.00 | 200,500 |
06 may 2024 | 25.00 | 25.43 | 24.92 | 25.43 | 25.43 | 197,400 |
03 may 2024 | 25.13 | 25.49 | 24.13 | 24.83 | 24.83 | 135,700 |
02 may 2024 | 24.40 | 24.79 | 23.88 | 24.43 | 24.43 | 187,300 |
01 may 2024 | 24.42 | 24.90 | 23.92 | 24.49 | 24.49 | 183,700 |
30 abr 2024 | 25.17 | 25.17 | 24.25 | 24.67 | 24.67 | 832,300 |
29 abr 2024 | 25.50 | 25.55 | 24.97 | 25.50 | 25.50 | 203,300 |
26 abr 2024 | 24.44 | 25.55 | 24.03 | 25.47 | 25.47 | 352,200 |
25 abr 2024 | 24.23 | 24.33 | 23.33 | 24.23 | 24.23 | 292,800 |
24 abr 2024 | 24.49 | 24.72 | 24.18 | 24.23 | 24.23 | 124,100 |
23 abr 2024 | 24.41 | 25.20 | 24.22 | 24.48 | 24.48 | 171,300 |
22 abr 2024 | 24.70 | 24.83 | 24.26 | 24.69 | 24.69 | 166,900 |
19 abr 2024 | 24.44 | 25.19 | 24.44 | 24.91 | 24.91 | 201,800 |
18 abr 2024 | 23.86 | 24.79 | 23.85 | 24.41 | 24.41 | 226,000 |
17 abr 2024 | 23.41 | 24.05 | 23.36 | 23.75 | 23.75 | 165,900 |
16 abr 2024 | 23.57 | 23.67 | 23.22 | 23.27 | 23.27 | 207,300 |
15 abr 2024 | 24.81 | 24.81 | 23.52 | 23.85 | 23.85 | 156,500 |
12 abr 2024 | 24.60 | 25.14 | 24.00 | 24.24 | 24.24 | 173,100 |
11 abr 2024 | 24.50 | 24.61 | 23.90 | 24.13 | 24.13 | 203,800 |
10 abr 2024 | 23.80 | 25.15 | 23.80 | 24.33 | 24.33 | 203,200 |
09 abr 2024 | 24.15 | 24.76 | 24.13 | 24.29 | 24.29 | 354,100 |
08 abr 2024 | 25.00 | 25.02 | 23.98 | 23.98 | 23.98 | 313,300 |
05 abr 2024 | 24.64 | 25.00 | 24.25 | 24.97 | 24.97 | 156,000 |
04 abr 2024 | 24.60 | 25.21 | 24.35 | 24.41 | 24.41 | 266,400 |
03 abr 2024 | 24.10 | 24.60 | 23.93 | 24.52 | 24.52 | 288,600 |
02 abr 2024 | 24.13 | 24.13 | 23.90 | 24.10 | 24.10 | 220,800 |
01 abr 2024 | 23.75 | 24.13 | 23.57 | 24.13 | 24.13 | 377,800 |
28 mar 2024 | 22.90 | 23.91 | 22.85 | 23.65 | 23.65 | 315,100 |
27 mar 2024 | 21.88 | 22.81 | 21.88 | 22.79 | 22.79 | 176,200 |
26 mar 2024 | 22.44 | 22.60 | 21.86 | 21.90 | 21.90 | 197,400 |
25 mar 2024 | 22.85 | 23.00 | 22.32 | 22.36 | 22.36 | 156,200 |
22 mar 2024 | 23.00 | 23.30 | 22.72 | 22.85 | 22.85 | 275,200 |
21 mar 2024 | 24.07 | 24.19 | 22.98 | 23.17 | 23.17 | 395,700 |
20 mar 2024 | 23.20 | 24.05 | 23.20 | 23.75 | 23.75 | 116,900 |
19 mar 2024 | 23.69 | 23.83 | 23.24 | 23.33 | 23.33 | 177,000 |
18 mar 2024 | 24.14 | 24.33 | 23.76 | 23.90 | 23.90 | 632,800 |
15 mar 2024 | 23.70 | 24.41 | 23.51 | 24.09 | 24.09 | 522,100 |
14 mar 2024 | 23.49 | 23.70 | 23.24 | 23.65 | 23.65 | 189,500 |
13 mar 2024 | 23.20 | 24.16 | 23.20 | 23.45 | 23.45 | 323,300 |
12 mar 2024 | 22.95 | 23.16 | 22.80 | 22.95 | 22.95 | 177,300 |
11 mar 2024 | 22.80 | 23.20 | 22.70 | 22.95 | 22.95 | 171,500 |
08 mar 2024 | 23.15 | 23.43 | 22.71 | 22.98 | 22.98 | 149,800 |
07 mar 2024 | 22.98 | 23.37 | 22.70 | 22.86 | 22.86 | 152,100 |
06 mar 2024 | 22.08 | 22.93 | 22.08 | 22.87 | 22.87 | 176,700 |
05 mar 2024 | 22.73 | 22.73 | 21.82 | 21.89 | 21.89 | 140,200 |
04 mar 2024 | 22.50 | 22.83 | 22.30 | 22.67 | 22.67 | 201,400 |
01 mar 2024 | 22.09 | 22.60 | 21.92 | 22.36 | 22.36 | 551,400 |
29 feb 2024 | 22.04 | 22.41 | 21.49 | 21.93 | 21.93 | 419,400 |
28 feb 2024 | 21.54 | 21.84 | 21.21 | 21.73 | 21.73 | 128,600 |
27 feb 2024 | 21.41 | 21.55 | 21.13 | 21.50 | 21.50 | 116,600 |
26 feb 2024 | 21.44 | 21.46 | 20.95 | 21.27 | 21.27 | 88,100 |
23 feb 2024 | 20.66 | 21.81 | 20.66 | 21.65 | 21.65 | 171,400 |
22 feb 2024 | 21.43 | 21.59 | 20.58 | 20.87 | 20.87 | 95,800 |
21 feb 2024 | 21.35 | 21.39 | 20.83 | 21.31 | 21.31 | 89,700 |
20 feb 2024 | 21.16 | 21.48 | 20.94 | 21.42 | 21.42 | 197,500 |
16 feb 2024 | 20.48 | 21.31 | 20.46 | 21.22 | 21.22 | 98,400 |
15 feb 2024 | 20.37 | 20.86 | 20.04 | 20.48 | 20.48 | 151,400 |
14 feb 2024 | 19.52 | 20.32 | 19.52 | 20.03 | 20.03 | 187,000 |
13 feb 2024 | 20.29 | 20.46 | 19.40 | 19.64 | 19.64 | 154,500 |
12 feb 2024 | 20.20 | 20.50 | 19.98 | 20.28 | 20.28 | 96,700 |
09 feb 2024 | 20.39 | 20.39 | 19.90 | 20.19 | 20.19 | 108,600 |
08 feb 2024 | 20.35 | 20.50 | 20.04 | 20.21 | 20.21 | 185,700 |
07 feb 2024 | 20.37 | 20.78 | 20.31 | 20.45 | 20.45 | 118,900 |
06 feb 2024 | 20.46 | 20.87 | 20.41 | 20.58 | 20.58 | 79,100 |
05 feb 2024 | 20.28 | 20.84 | 20.10 | 20.58 | 20.58 | 126,900 |
02 feb 2024 | 20.79 | 21.08 | 20.42 | 20.48 | 20.48 | 124,400 |
01 feb 2024 | 20.68 | 20.95 | 20.35 | 20.76 | 20.76 | 133,600 |
31 ene 2024 | 21.30 | 21.69 | 20.65 | 20.67 | 20.67 | 175,100 |
30 ene 2024 | 20.23 | 21.63 | 20.20 | 21.29 | 21.29 | 546,500 |
29 ene 2024 | 21.58 | 21.74 | 19.52 | 19.52 | 19.52 | 1,708,500 |
26 ene 2024 | 21.36 | 21.95 | 21.02 | 21.58 | 21.58 | 229,800 |
25 ene 2024 | 21.70 | 21.70 | 20.99 | 21.25 | 21.25 | 82,800 |
24 ene 2024 | 21.53 | 21.88 | 21.49 | 21.62 | 21.62 | 214,900 |
23 ene 2024 | 20.72 | 21.36 | 20.72 | 20.92 | 20.92 | 220,500 |
22 ene 2024 | 21.12 | 21.45 | 20.55 | 20.63 | 20.63 | 152,300 |
19 ene 2024 | 21.21 | 21.40 | 20.58 | 21.38 | 21.38 | 101,200 |
18 ene 2024 | 20.69 | 21.34 | 20.58 | 21.27 | 21.27 | 141,800 |
17 ene 2024 | 21.26 | 21.32 | 20.63 | 20.80 | 20.80 | 146,600 |
16 ene 2024 | 22.15 | 22.16 | 21.25 | 21.65 | 21.65 | 141,200 |
15 ene 2024 | 23.09 | 23.29 | 22.03 | 22.17 | 22.17 | 149,200 |
12 ene 2024 | 22.81 | 23.90 | 22.81 | 23.70 | 23.70 | 428,500 |
11 ene 2024 | 22.37 | 22.95 | 21.85 | 22.82 | 22.82 | 308,800 |
10 ene 2024 | 20.51 | 22.46 | 20.51 | 22.28 | 22.28 | 303,900 |
09 ene 2024 | 20.90 | 20.90 | 20.32 | 20.60 | 20.60 | 127,500 |
08 ene 2024 | 19.88 | 21.00 | 19.82 | 20.92 | 20.92 | 109,900 |
05 ene 2024 | 19.88 | 20.20 | 19.73 | 20.10 | 20.10 | 177,200 |
*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. |