Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 21.46 | 21.57 | 20.97 | 20.97 | 20.97 | 494,745 |
02 may 2024 | 21.52 | 21.67 | 21.38 | 21.66 | 21.66 | 242,400 |
01 may 2024 | 20.92 | 21.43 | 20.81 | 21.22 | 21.22 | 325,400 |
30 abr 2024 | 20.91 | 21.21 | 20.87 | 21.04 | 21.04 | 293,800 |
29 abr 2024 | 20.41 | 20.81 | 20.41 | 20.71 | 20.71 | 368,900 |
26 abr 2024 | 20.09 | 20.15 | 19.91 | 20.10 | 20.10 | 306,900 |
25 abr 2024 | 20.36 | 20.39 | 20.18 | 20.21 | 20.21 | 392,400 |
24 abr 2024 | 20.98 | 21.00 | 20.69 | 20.76 | 20.76 | 396,300 |
23 abr 2024 | 20.97 | 21.50 | 20.90 | 21.48 | 21.48 | 773,000 |
22 abr 2024 | 20.66 | 20.84 | 20.46 | 20.55 | 20.55 | 604,100 |
19 abr 2024 | 19.23 | 19.60 | 19.23 | 19.54 | 19.54 | 458,600 |
18 abr 2024 | 19.04 | 19.41 | 19.03 | 19.39 | 19.39 | 625,100 |
17 abr 2024 | 18.96 | 19.04 | 18.81 | 18.97 | 18.97 | 278,300 |
16 abr 2024 | 18.63 | 18.67 | 18.48 | 18.60 | 18.60 | 347,400 |
15 abr 2024 | 18.86 | 18.88 | 18.67 | 18.77 | 18.77 | 516,100 |
12 abr 2024 | 18.89 | 18.94 | 18.32 | 18.39 | 18.39 | 442,500 |
11 abr 2024 | 19.15 | 19.20 | 18.79 | 18.93 | 18.93 | 288,300 |
10 abr 2024 | 19.18 | 19.24 | 18.98 | 19.08 | 19.08 | 283,600 |
09 abr 2024 | 19.07 | 19.24 | 19.02 | 19.24 | 19.24 | 216,100 |
08 abr 2024 | 18.79 | 19.11 | 18.78 | 18.90 | 18.90 | 354,300 |
05 abr 2024 | 18.73 | 18.78 | 18.62 | 18.75 | 18.75 | 183,200 |
04 abr 2024 | 19.14 | 19.21 | 18.73 | 18.73 | 18.73 | 217,400 |
03 abr 2024 | 18.68 | 18.85 | 18.58 | 18.83 | 18.83 | 200,100 |
02 abr 2024 | 18.74 | 18.86 | 18.64 | 18.77 | 18.77 | 369,000 |
01 abr 2024 | 19.33 | 19.33 | 19.00 | 19.09 | 19.09 | 247,800 |
28 mar 2024 | 19.36 | 19.44 | 19.24 | 19.28 | 19.28 | 204,400 |
27 mar 2024 | 18.99 | 19.38 | 18.99 | 19.36 | 19.36 | 300,200 |
26 mar 2024 | 18.89 | 18.98 | 18.81 | 18.91 | 18.91 | 217,100 |
25 mar 2024 | 18.93 | 19.09 | 18.91 | 18.92 | 18.92 | 276,100 |
22 mar 2024 | 19.11 | 19.11 | 18.74 | 18.74 | 18.74 | 346,800 |
21 mar 2024 | 19.35 | 19.38 | 19.05 | 19.06 | 19.06 | 578,700 |
20 mar 2024 | 19.42 | 19.70 | 19.29 | 19.66 | 19.66 | 286,200 |
19 mar 2024 | 19.37 | 19.56 | 19.35 | 19.53 | 19.53 | 319,500 |
18 mar 2024 | 19.08 | 19.11 | 18.92 | 19.03 | 19.03 | 396,500 |
15 mar 2024 | 19.26 | 19.31 | 18.82 | 19.04 | 19.04 | 1,666,100 |
14 mar 2024 | 20.09 | 20.09 | 19.51 | 19.63 | 19.63 | 460,200 |
13 mar 2024 | 20.13 | 20.24 | 20.00 | 20.08 | 20.08 | 585,300 |
12 mar 2024 | 20.07 | 20.20 | 19.91 | 20.13 | 20.13 | 430,900 |
11 mar 2024 | 20.07 | 20.27 | 20.01 | 20.07 | 20.07 | 614,300 |
08 mar 2024 | 20.47 | 20.50 | 20.27 | 20.35 | 20.35 | 384,400 |
07 mar 2024 | 20.49 | 20.69 | 20.49 | 20.65 | 20.65 | 398,200 |
06 mar 2024 | 20.38 | 20.48 | 19.95 | 20.05 | 20.05 | 1,620,900 |
05 mar 2024 | 20.45 | 21.09 | 20.34 | 20.76 | 20.76 | 1,159,200 |
04 mar 2024 | 18.65 | 18.87 | 18.58 | 18.67 | 18.67 | 605,800 |
01 mar 2024 | 19.23 | 19.45 | 19.02 | 19.36 | 19.36 | 394,200 |
29 feb 2024 | 19.38 | 19.38 | 19.01 | 19.21 | 19.21 | 346,500 |
28 feb 2024 | 19.46 | 19.52 | 19.24 | 19.31 | 19.31 | 236,800 |
27 feb 2024 | 19.69 | 19.73 | 19.54 | 19.62 | 19.62 | 412,300 |
26 feb 2024 | 19.82 | 19.89 | 19.66 | 19.69 | 19.69 | 323,400 |
23 feb 2024 | 19.33 | 19.38 | 19.22 | 19.37 | 19.37 | 408,000 |
22 feb 2024 | 19.44 | 19.57 | 19.34 | 19.56 | 19.56 | 553,300 |
21 feb 2024 | 19.39 | 19.51 | 19.11 | 19.32 | 19.32 | 909,900 |
20 feb 2024 | 20.36 | 20.67 | 19.85 | 20.62 | 20.62 | 747,400 |
16 feb 2024 | 20.93 | 21.20 | 20.82 | 21.11 | 21.11 | 576,600 |
15 feb 2024 | 20.93 | 21.09 | 20.84 | 21.04 | 21.04 | 1,022,000 |
14 feb 2024 | 21.32 | 21.48 | 20.97 | 21.20 | 21.20 | 642,400 |
13 feb 2024 | 19.93 | 20.21 | 19.82 | 20.13 | 20.13 | 455,400 |
12 feb 2024 | 19.60 | 20.17 | 19.60 | 20.00 | 20.00 | 395,600 |
09 feb 2024 | 19.49 | 19.59 | 19.30 | 19.54 | 19.54 | 295,300 |
08 feb 2024 | 19.63 | 19.72 | 19.48 | 19.71 | 19.71 | 190,500 |
07 feb 2024 | 19.78 | 19.84 | 19.63 | 19.69 | 19.69 | 213,600 |
06 feb 2024 | 19.52 | 19.91 | 19.52 | 19.86 | 19.86 | 210,200 |
05 feb 2024 | 19.35 | 19.48 | 19.25 | 19.40 | 19.40 | 396,800 |
02 feb 2024 | 19.57 | 19.57 | 19.18 | 19.32 | 19.32 | 217,000 |
01 feb 2024 | 19.41 | 19.69 | 19.34 | 19.67 | 19.67 | 202,000 |
31 ene 2024 | 19.49 | 19.65 | 19.28 | 19.30 | 19.30 | 329,000 |
30 ene 2024 | 19.45 | 19.60 | 19.40 | 19.43 | 19.43 | 325,500 |
29 ene 2024 | 19.84 | 20.09 | 19.76 | 20.08 | 20.08 | 405,400 |
26 ene 2024 | 19.91 | 20.10 | 19.86 | 20.07 | 20.07 | 349,300 |
25 ene 2024 | 19.87 | 19.88 | 19.56 | 19.86 | 19.86 | 379,300 |
24 ene 2024 | 20.29 | 20.33 | 19.90 | 19.94 | 19.94 | 472,400 |
23 ene 2024 | 19.62 | 19.66 | 19.50 | 19.55 | 19.55 | 226,100 |
22 ene 2024 | 19.59 | 19.88 | 19.58 | 19.70 | 19.70 | 389,700 |
19 ene 2024 | 19.33 | 19.56 | 19.26 | 19.55 | 19.55 | 249,400 |
18 ene 2024 | 19.24 | 19.41 | 19.16 | 19.38 | 19.38 | 302,700 |
17 ene 2024 | 19.15 | 19.21 | 18.95 | 19.10 | 19.10 | 569,700 |
16 ene 2024 | 19.77 | 19.82 | 19.57 | 19.62 | 19.62 | 267,800 |
12 ene 2024 | 20.16 | 20.27 | 20.02 | 20.09 | 20.09 | 310,200 |
11 ene 2024 | 20.47 | 20.55 | 20.10 | 20.25 | 20.25 | 444,300 |
10 ene 2024 | 20.23 | 20.33 | 20.09 | 20.24 | 20.24 | 304,700 |
09 ene 2024 | 20.37 | 20.46 | 20.26 | 20.27 | 20.27 | 618,500 |
08 ene 2024 | 20.40 | 20.74 | 20.40 | 20.66 | 20.66 | 601,500 |
05 ene 2024 | 20.51 | 20.74 | 20.40 | 20.57 | 20.57 | 343,000 |
04 ene 2024 | 20.97 | 21.01 | 20.86 | 20.86 | 20.86 | 195,600 |
03 ene 2024 | 20.52 | 20.79 | 20.52 | 20.57 | 20.57 | 383,400 |
02 ene 2024 | 20.95 | 21.35 | 20.92 | 21.25 | 21.25 | 292,800 |
29 dic 2023 | 20.85 | 21.05 | 20.81 | 20.83 | 20.83 | 165,400 |
28 dic 2023 | 20.97 | 21.10 | 20.87 | 20.93 | 20.93 | 146,400 |
27 dic 2023 | 21.05 | 21.13 | 20.95 | 21.04 | 21.04 | 194,700 |
26 dic 2023 | 20.98 | 21.13 | 20.85 | 21.13 | 21.13 | 169,600 |
22 dic 2023 | 20.94 | 21.12 | 20.82 | 20.89 | 20.89 | 190,300 |
21 dic 2023 | 21.01 | 21.11 | 20.84 | 21.00 | 21.00 | 406,500 |
20 dic 2023 | 20.85 | 20.97 | 20.48 | 20.49 | 20.49 | 284,400 |
19 dic 2023 | 20.76 | 20.88 | 20.57 | 20.63 | 20.63 | 337,500 |
18 dic 2023 | 20.63 | 20.76 | 20.51 | 20.65 | 20.65 | 485,600 |
15 dic 2023 | 20.81 | 21.17 | 20.60 | 20.62 | 20.62 | 1,768,200 |
14 dic 2023 | 21.33 | 21.52 | 21.28 | 21.33 | 21.33 | 346,800 |
13 dic 2023 | 20.45 | 21.11 | 20.43 | 21.08 | 21.08 | 410,400 |
12 dic 2023 | 20.54 | 20.67 | 20.49 | 20.65 | 20.65 | 264,000 |
11 dic 2023 | 20.54 | 20.71 | 20.50 | 20.63 | 20.63 | 457,200 |
*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. |