Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 17.42 | 17.56 | 17.25 | 17.45 | 17.45 | 31,614 |
02 may 2024 | 17.54 | 17.62 | 17.21 | 17.46 | 17.46 | 22,600 |
01 may 2024 | 17.02 | 17.56 | 16.93 | 17.41 | 17.41 | 31,900 |
30 abr 2024 | 16.89 | 17.15 | 16.79 | 16.97 | 16.97 | 39,600 |
29 abr 2024 | 17.01 | 17.18 | 16.67 | 16.90 | 16.90 | 26,100 |
26 abr 2024 | 16.98 | 17.00 | 16.57 | 16.97 | 16.97 | 36,800 |
25 abr 2024 | 16.67 | 16.81 | 16.59 | 16.76 | 16.76 | 22,900 |
24 abr 2024 | 16.92 | 16.92 | 16.66 | 16.88 | 16.88 | 17,300 |
23 abr 2024 | 16.83 | 17.14 | 16.70 | 16.91 | 16.91 | 32,600 |
22 abr 2024 | 17.04 | 17.18 | 16.89 | 16.92 | 16.92 | 16,300 |
19 abr 2024 | 16.85 | 17.06 | 16.81 | 17.06 | 17.06 | 32,100 |
18 abr 2024 | 16.85 | 16.98 | 16.76 | 16.78 | 16.78 | 24,000 |
17 abr 2024 | 17.21 | 17.21 | 16.76 | 16.80 | 16.80 | 14,700 |
16 abr 2024 | 17.00 | 17.24 | 16.89 | 17.04 | 17.04 | 33,300 |
15 abr 2024 | 17.28 | 17.39 | 16.99 | 17.20 | 17.20 | 26,500 |
12 abr 2024 | 17.32 | 17.48 | 16.93 | 17.04 | 17.04 | 17,900 |
11 abr 2024 | 17.08 | 17.50 | 17.00 | 17.45 | 17.45 | 40,800 |
10 abr 2024 | 17.07 | 17.23 | 16.86 | 17.03 | 17.03 | 43,900 |
09 abr 2024 | 17.61 | 17.61 | 17.00 | 17.35 | 17.35 | 32,400 |
08 abr 2024 | 17.75 | 17.99 | 17.30 | 17.43 | 17.43 | 98,200 |
05 abr 2024 | 17.31 | 17.77 | 17.31 | 17.73 | 17.73 | 49,300 |
04 abr 2024 | 17.34 | 17.56 | 17.17 | 17.35 | 17.35 | 72,600 |
03 abr 2024 | 16.72 | 17.50 | 16.72 | 17.31 | 17.31 | 76,400 |
02 abr 2024 | 16.51 | 16.83 | 16.51 | 16.75 | 16.75 | 38,300 |
01 abr 2024 | 16.77 | 16.88 | 16.30 | 16.71 | 16.71 | 38,300 |
28 mar 2024 | 16.29 | 16.72 | 16.29 | 16.69 | 16.69 | 42,800 |
27 mar 2024 | 16.24 | 16.36 | 16.24 | 16.36 | 16.36 | 11,800 |
26 mar 2024 | 16.36 | 16.36 | 16.05 | 16.10 | 16.10 | 10,100 |
25 mar 2024 | 16.21 | 16.34 | 15.87 | 16.16 | 16.16 | 6,700 |
22 mar 2024 | 16.45 | 16.45 | 16.15 | 16.37 | 16.37 | 7,300 |
21 mar 2024 | 16.33 | 16.38 | 16.22 | 16.34 | 16.34 | 20,200 |
20 mar 2024 | 15.81 | 16.19 | 15.64 | 16.19 | 16.19 | 22,700 |
19 mar 2024 | 16.06 | 16.16 | 15.80 | 15.88 | 15.88 | 16,600 |
18 mar 2024 | 16.03 | 16.19 | 15.79 | 15.95 | 15.95 | 27,500 |
15 mar 2024 | 15.44 | 16.17 | 15.30 | 16.17 | 16.17 | 91,600 |
14 mar 2024 | 15.95 | 16.10 | 15.42 | 15.65 | 15.65 | 50,800 |
13 mar 2024 | 16.15 | 16.34 | 15.88 | 15.90 | 15.90 | 44,300 |
12 mar 2024 | 16.41 | 16.56 | 16.11 | 16.15 | 16.15 | 19,400 |
11 mar 2024 | 16.77 | 16.77 | 16.32 | 16.40 | 16.40 | 14,000 |
08 mar 2024 | 16.56 | 16.84 | 16.56 | 16.70 | 16.70 | 12,000 |
07 mar 2024 | 16.51 | 16.58 | 16.31 | 16.58 | 16.58 | 11,700 |
06 mar 2024 | 16.52 | 16.68 | 16.47 | 16.59 | 16.59 | 10,300 |
05 mar 2024 | 16.38 | 16.71 | 16.38 | 16.56 | 16.56 | 15,900 |
04 mar 2024 | 16.61 | 16.79 | 16.25 | 16.56 | 16.56 | 19,400 |
01 mar 2024 | 16.57 | 16.69 | 16.52 | 16.61 | 16.61 | 23,800 |
29 feb 2024 | 16.75 | 16.75 | 16.15 | 16.39 | 16.39 | 45,500 |
28 feb 2024 | 16.51 | 16.76 | 16.46 | 16.55 | 16.55 | 17,000 |
27 feb 2024 | 16.53 | 16.66 | 16.50 | 16.63 | 16.63 | 21,000 |
26 feb 2024 | 16.46 | 16.69 | 16.40 | 16.59 | 16.59 | 11,600 |
23 feb 2024 | 16.46 | 16.60 | 16.19 | 16.60 | 16.60 | 20,200 |
22 feb 2024 | 16.52 | 16.52 | 15.99 | 16.34 | 16.34 | 55,900 |
21 feb 2024 | 16.40 | 16.40 | 16.05 | 16.40 | 16.40 | 48,700 |
20 feb 2024 | 16.41 | 16.93 | 15.99 | 16.30 | 16.30 | 60,600 |
16 feb 2024 | 16.75 | 16.89 | 16.21 | 16.53 | 16.53 | 99,200 |
15 feb 2024 | 16.19 | 16.75 | 15.92 | 16.75 | 16.75 | 158,400 |
14 feb 2024 | 15.55 | 16.15 | 15.55 | 16.11 | 16.11 | 38,600 |
13 feb 2024 | 16.11 | 16.48 | 15.50 | 15.61 | 15.61 | 35,400 |
12 feb 2024 | 16.66 | 16.94 | 16.31 | 16.41 | 16.41 | 51,300 |
09 feb 2024 | 16.57 | 16.75 | 16.40 | 16.59 | 16.59 | 13,400 |
08 feb 2024 | 16.39 | 16.47 | 16.28 | 16.47 | 16.47 | 13,300 |
07 feb 2024 | 16.30 | 16.85 | 16.24 | 16.39 | 16.39 | 47,500 |
06 feb 2024 | 15.79 | 16.00 | 15.79 | 16.00 | 16.00 | 5,900 |
05 feb 2024 | 16.03 | 16.10 | 15.70 | 15.80 | 15.80 | 15,200 |
02 feb 2024 | 15.94 | 16.32 | 15.84 | 16.09 | 16.09 | 13,500 |
01 feb 2024 | 15.60 | 16.00 | 15.60 | 15.96 | 15.96 | 17,700 |
31 ene 2024 | 15.82 | 16.01 | 15.60 | 15.60 | 15.60 | 23,300 |
30 ene 2024 | 15.50 | 15.78 | 15.50 | 15.69 | 15.69 | 10,600 |
29 ene 2024 | 15.96 | 16.07 | 15.30 | 15.50 | 15.50 | 37,700 |
26 ene 2024 | 16.19 | 16.28 | 15.90 | 16.10 | 16.10 | 15,000 |
25 ene 2024 | 15.87 | 16.20 | 15.81 | 16.20 | 16.20 | 10,600 |
24 ene 2024 | 16.02 | 16.27 | 15.66 | 15.66 | 15.66 | 11,900 |
23 ene 2024 | 16.31 | 16.31 | 15.77 | 15.78 | 15.78 | 15,300 |
22 ene 2024 | 15.82 | 16.20 | 15.80 | 16.16 | 16.16 | 14,700 |
19 ene 2024 | 15.72 | 15.89 | 15.59 | 15.89 | 15.89 | 14,300 |
18 ene 2024 | 15.74 | 15.77 | 15.52 | 15.54 | 15.54 | 13,100 |
17 ene 2024 | 15.50 | 15.80 | 15.50 | 15.59 | 15.59 | 13,300 |
16 ene 2024 | 15.50 | 15.74 | 15.50 | 15.62 | 15.62 | 24,600 |
12 ene 2024 | 15.73 | 15.78 | 15.50 | 15.53 | 15.53 | 6,000 |
11 ene 2024 | 15.50 | 15.63 | 15.46 | 15.56 | 15.56 | 15,700 |
10 ene 2024 | 15.35 | 15.67 | 15.26 | 15.59 | 15.59 | 17,600 |
09 ene 2024 | 15.50 | 15.52 | 15.24 | 15.36 | 15.36 | 17,700 |
08 ene 2024 | 15.82 | 15.82 | 15.41 | 15.52 | 15.52 | 29,700 |
05 ene 2024 | 15.90 | 16.05 | 15.56 | 15.73 | 15.73 | 22,600 |
04 ene 2024 | 15.87 | 16.00 | 15.65 | 15.88 | 15.88 | 21,400 |
03 ene 2024 | 16.20 | 16.20 | 15.81 | 15.81 | 15.81 | 20,700 |
02 ene 2024 | 15.95 | 16.36 | 15.95 | 16.20 | 16.20 | 36,500 |
29 dic 2023 | 16.33 | 16.57 | 16.02 | 16.14 | 16.14 | 21,500 |
28 dic 2023 | 16.54 | 16.54 | 16.12 | 16.38 | 16.38 | 12,900 |
27 dic 2023 | 16.38 | 16.47 | 16.26 | 16.41 | 16.41 | 13,600 |
26 dic 2023 | 16.40 | 16.63 | 16.25 | 16.42 | 16.42 | 19,100 |
22 dic 2023 | 16.36 | 16.64 | 16.04 | 16.43 | 16.43 | 20,500 |
21 dic 2023 | 15.96 | 16.44 | 15.85 | 16.36 | 16.36 | 33,300 |
20 dic 2023 | 16.27 | 16.64 | 16.04 | 16.26 | 16.26 | 59,500 |
19 dic 2023 | 16.61 | 16.69 | 16.20 | 16.52 | 16.52 | 33,800 |
18 dic 2023 | 16.58 | 16.72 | 16.19 | 16.48 | 16.48 | 20,300 |
15 dic 2023 | 16.41 | 16.65 | 15.83 | 16.65 | 16.65 | 71,800 |
14 dic 2023 | 15.73 | 16.61 | 15.61 | 16.50 | 16.50 | 64,800 |
13 dic 2023 | 14.87 | 15.30 | 14.61 | 15.30 | 15.30 | 25,200 |
12 dic 2023 | 14.96 | 15.11 | 14.80 | 14.90 | 14.90 | 21,000 |
11 dic 2023 | 14.93 | 15.29 | 14.81 | 14.94 | 14.94 | 19,500 |
*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. |