Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 70 |
22 may 2024 | 21.64 | 21.64 | 21.61 | 21.65 | 21.65 | 41 |
21 may 2024 | 21.57 | 21.60 | 21.57 | 21.65 | 21.65 | 55 |
20 may 2024 | 21.58 | 21.75 | 21.57 | 21.57 | 21.57 | 234 |
17 may 2024 | 21.72 | 21.72 | 21.70 | 21.65 | 21.65 | 49 |
16 may 2024 | 21.80 | 21.80 | 21.75 | 21.80 | 21.80 | 53 |
15 may 2024 | 21.49 | 21.73 | 21.49 | 21.73 | 21.73 | 6 |
14 may 2024 | 21.58 | 21.59 | 21.56 | 21.65 | 21.65 | 16 |
13 may 2024 | 21.58 | 21.67 | 21.58 | 21.65 | 21.65 | 154 |
10 may 2024 | 21.42 | 21.53 | 21.42 | 21.63 | 21.63 | 159 |
09 may 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
08 may 2024 | 21.39 | 21.40 | 21.33 | 21.42 | 21.42 | 385 |
07 may 2024 | 21.11 | 21.36 | 21.11 | 21.36 | 21.36 | 136 |
06 may 2024 | 21.13 | 21.17 | 21.13 | 21.17 | 21.17 | 145 |
03 may 2024 | 20.95 | 20.95 | 20.95 | 21.05 | 21.05 | 55 |
02 may 2024 | 20.88 | 20.88 | 20.80 | 20.89 | 20.89 | 28 |
30 abr 2024 | 20.98 | 20.98 | 20.98 | 20.86 | 20.86 | 9 |
29 abr 2024 | 20.92 | 20.98 | 20.92 | 21.00 | 21.00 | 54 |
26 abr 2024 | 20.81 | 20.81 | 20.81 | 20.87 | 20.87 | 5 |
25 abr 2024 | 20.89 | 20.90 | 20.89 | 20.74 | 20.74 | 23 |
24 abr 2024 | 20.89 | 20.92 | 20.89 | 20.88 | 20.88 | 202 |
23 abr 2024 | 20.67 | 20.85 | 20.67 | 20.92 | 20.92 | 1,207 |
22 abr 2024 | 20.66 | 20.66 | 20.61 | 20.62 | 20.62 | 548 |
19 abr 2024 | 20.08 | 20.35 | 20.08 | 20.48 | 20.48 | 67 |
18 abr 2024 | 20.22 | 20.40 | 20.22 | 20.49 | 20.49 | 102 |
17 abr 2024 | 20.34 | 20.38 | 20.29 | 20.33 | 20.33 | 207 |
16 abr 2024 | 20.17 | 20.38 | 20.17 | 20.32 | 20.32 | 120 |
15 abr 2024 | 20.58 | 20.67 | 20.34 | 20.65 | 20.65 | 295 |
12 abr 2024 | 20.73 | 20.85 | 20.60 | 20.70 | 20.70 | 670 |
11 abr 2024 | 20.63 | 20.83 | 20.58 | 20.70 | 20.70 | 172 |
10 abr 2024 | 21.13 | 21.13 | 20.67 | 20.67 | 20.67 | 401 |
09 abr 2024 | 21.02 | 21.02 | 20.83 | 20.98 | 20.98 | 859 |
08 abr 2024 | 21.20 | 21.20 | 20.90 | 21.08 | 21.08 | 314 |
05 abr 2024 | 20.89 | 21.30 | 20.89 | 21.30 | 21.30 | 23 |
04 abr 2024 | 21.23 | 21.34 | 21.11 | 21.27 | 21.27 | 305 |
03 abr 2024 | 21.11 | 21.24 | 21.01 | 21.15 | 21.15 | 1,099 |
02 abr 2024 | 21.06 | 21.20 | 21.06 | 21.18 | 21.18 | 83 |
28 mar 2024 | 21.46 | 21.51 | 21.46 | 21.46 | 21.46 | 41 |
27 mar 2024 | 21.44 | 21.44 | 21.15 | 21.31 | 21.31 | 57 |
26 mar 2024 | 21.38 | 21.38 | 21.13 | 21.25 | 21.25 | 14 |
25 mar 2024 | 21.17 | 21.24 | 21.06 | 21.18 | 21.18 | 376 |
22 mar 2024 | 20.96 | 21.33 | 20.96 | 21.17 | 21.17 | 119 |
21 mar 2024 | 21.33 | 21.33 | 21.33 | 21.25 | 21.25 | 308 |
20 mar 2024 | 20.97 | 21.00 | 20.97 | 20.95 | 20.95 | 55 |
19 mar 2024 | 21.11 | 21.11 | 20.67 | 20.67 | 20.67 | 371 |
18 mar 2024 | 20.81 | 20.92 | 20.50 | 20.50 | 20.50 | 99 |
15 mar 2024 | 20.78 | 21.01 | 20.69 | 20.77 | 20.77 | 63 |
14 mar 2024 | 20.94 | 21.11 | 20.94 | 20.83 | 20.83 | 226 |
13 mar 2024 | 21.02 | 21.10 | 20.85 | 21.01 | 21.01 | 54 |
12 mar 2024 | 21.22 | 21.22 | 20.84 | 20.93 | 20.93 | 42 |
11 mar 2024 | 20.73 | 20.99 | 20.73 | 20.89 | 20.89 | 473 |
08 mar 2024 | 20.95 | 21.24 | 20.82 | 21.24 | 21.24 | 33 |
07 mar 2024 | 20.58 | 21.05 | 20.58 | 20.91 | 20.91 | 1,461 |
06 mar 2024 | 20.87 | 20.92 | 20.65 | 20.79 | 20.79 | 104 |
05 mar 2024 | 20.57 | 20.82 | 20.57 | 20.70 | 20.70 | 43 |
04 mar 2024 | 20.75 | 20.75 | 20.65 | 20.73 | 20.73 | 330 |
01 mar 2024 | 20.94 | 20.94 | 20.66 | 20.75 | 20.75 | 12 |
29 feb 2024 | 20.77 | 20.77 | 20.68 | 20.68 | 20.68 | 22 |
28 feb 2024 | 20.64 | 20.68 | 20.50 | 20.60 | 20.60 | 140 |
27 feb 2024 | 20.62 | 20.73 | 20.62 | 20.58 | 20.58 | 494 |
26 feb 2024 | 20.63 | 20.74 | 20.48 | 20.59 | 20.59 | 786 |
23 feb 2024 | 20.40 | 20.77 | 20.40 | 20.65 | 20.65 | 777 |
22 feb 2024 | 20.64 | 20.64 | 20.42 | 20.58 | 20.58 | 49 |
21 feb 2024 | 20.63 | 20.63 | 20.42 | 20.48 | 20.48 | 1,337 |
20 feb 2024 | 20.36 | 20.74 | 20.36 | 20.57 | 20.57 | 38 |
19 feb 2024 | 20.78 | 20.78 | 20.50 | 20.59 | 20.59 | 106 |
16 feb 2024 | 20.70 | 20.78 | 20.46 | 20.65 | 20.65 | 384 |
15 feb 2024 | 21.01 | 21.01 | 20.50 | 20.64 | 20.64 | 724 |
14 feb 2024 | 20.14 | 20.14 | 20.14 | 20.40 | 20.40 | 44 |
13 feb 2024 | 20.50 | 20.57 | 20.05 | 20.26 | 20.26 | 267 |
12 feb 2024 | 20.44 | 20.67 | 20.33 | 20.53 | 20.53 | 363 |
09 feb 2024 | 20.48 | 20.49 | 20.32 | 20.34 | 20.34 | 79 |
08 feb 2024 | 20.53 | 20.57 | 20.36 | 20.57 | 20.57 | 36 |
07 feb 2024 | 20.57 | 20.57 | 20.20 | 20.42 | 20.42 | 132 |
06 feb 2024 | 20.45 | 20.57 | 20.30 | 20.49 | 20.49 | 38 |
05 feb 2024 | 20.54 | 20.68 | 20.25 | 20.40 | 20.40 | 254 |
02 feb 2024 | 20.88 | 20.88 | 20.32 | 20.59 | 20.59 | 36 |
01 feb 2024 | 20.67 | 20.67 | 20.26 | 20.34 | 20.34 | 187 |
31 ene 2024 | 20.83 | 20.83 | 20.48 | 20.57 | 20.57 | 86 |
30 ene 2024 | 20.71 | 20.71 | 20.35 | 20.51 | 20.51 | 75 |
29 ene 2024 | 20.42 | 20.42 | 20.23 | 20.40 | 20.40 | 276 |
26 ene 2024 | 20.33 | 20.50 | 20.33 | 20.45 | 20.45 | 50 |
25 ene 2024 | 20.40 | 20.42 | 20.05 | 20.27 | 20.27 | 68 |
24 ene 2024 | 20.16 | 20.44 | 20.16 | 20.31 | 20.31 | 395 |
23 ene 2024 | 20.00 | 20.30 | 20.00 | 20.24 | 20.24 | 135 |
22 ene 2024 | 20.39 | 20.39 | 20.15 | 20.20 | 20.20 | 414 |
19 ene 2024 | 20.25 | 20.25 | 19.87 | 20.04 | 20.04 | 67 |
18 ene 2024 | 20.05 | 20.09 | 19.77 | 19.95 | 19.95 | 117 |
17 ene 2024 | 20.13 | 20.13 | 19.72 | 19.92 | 19.92 | 100 |
16 ene 2024 | 20.20 | 20.23 | 19.97 | 20.09 | 20.09 | 82 |
15 ene 2024 | 20.28 | 20.28 | 20.28 | 20.18 | 20.18 | 91 |
12 ene 2024 | 20.30 | 20.35 | 20.11 | 20.19 | 20.19 | 212 |
11 ene 2024 | 20.47 | 20.47 | 20.04 | 20.05 | 20.05 | 114 |
10 ene 2024 | 20.27 | 20.38 | 20.16 | 20.24 | 20.24 | 204 |
09 ene 2024 | 20.14 | 20.39 | 20.14 | 20.28 | 20.28 | 167 |
08 ene 2024 | 20.17 | 20.37 | 20.05 | 20.22 | 20.22 | 334 |
05 ene 2024 | 19.99 | 20.20 | 19.96 | 20.17 | 20.17 | 126 |
04 ene 2024 | 20.31 | 20.32 | 20.08 | 20.23 | 20.23 | 563 |
03 ene 2024 | 20.61 | 20.61 | 20.16 | 20.08 | 20.08 | 64 |
02 ene 2024 | 20.16 | 20.50 | 19.98 | 20.31 | 20.31 | 2,573 |
*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. |