Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 17.80 | 17.98 | 17.20 | 17.96 | 17.96 | 2,741,800 |
26 mar 2024 | 17.22 | 17.77 | 16.92 | 17.69 | 17.69 | 1,804,700 |
25 mar 2024 | 17.26 | 17.35 | 16.95 | 17.13 | 17.13 | 1,670,300 |
22 mar 2024 | 17.53 | 17.72 | 17.06 | 17.25 | 17.25 | 1,202,000 |
21 mar 2024 | 18.00 | 18.33 | 17.48 | 17.56 | 17.56 | 1,595,700 |
20 mar 2024 | 18.14 | 18.20 | 17.75 | 17.93 | 17.93 | 1,438,700 |
19 mar 2024 | 17.28 | 18.05 | 17.24 | 17.94 | 17.94 | 1,454,800 |
18 mar 2024 | 17.80 | 17.97 | 17.40 | 17.45 | 17.45 | 2,146,600 |
15 mar 2024 | 18.15 | 18.55 | 17.65 | 17.74 | 17.74 | 2,459,000 |
14 mar 2024 | 19.29 | 19.46 | 17.94 | 18.37 | 18.37 | 2,209,200 |
13 mar 2024 | 18.50 | 19.31 | 18.50 | 19.00 | 19.00 | 1,542,600 |
12 mar 2024 | 19.02 | 19.08 | 18.35 | 18.64 | 18.64 | 1,306,300 |
11 mar 2024 | 19.84 | 20.33 | 18.90 | 18.99 | 18.99 | 1,065,200 |
08 mar 2024 | 20.00 | 20.59 | 19.32 | 19.73 | 19.73 | 1,402,300 |
07 mar 2024 | 18.60 | 20.05 | 18.43 | 19.86 | 19.86 | 1,948,800 |
06 mar 2024 | 18.91 | 19.13 | 18.23 | 18.46 | 18.46 | 1,269,400 |
05 mar 2024 | 18.58 | 19.11 | 18.40 | 18.77 | 18.77 | 1,340,700 |
04 mar 2024 | 19.05 | 19.24 | 18.60 | 18.92 | 18.92 | 1,342,900 |
01 mar 2024 | 19.00 | 19.40 | 18.75 | 18.97 | 18.97 | 1,117,000 |
29 feb 2024 | 19.04 | 19.52 | 18.85 | 19.00 | 19.00 | 2,326,800 |
28 feb 2024 | 19.19 | 19.42 | 18.70 | 18.73 | 18.73 | 2,059,400 |
27 feb 2024 | 20.55 | 20.57 | 19.35 | 19.53 | 19.53 | 3,196,900 |
26 feb 2024 | 19.37 | 20.33 | 19.08 | 20.14 | 20.14 | 3,701,000 |
23 feb 2024 | 21.00 | 22.02 | 19.11 | 19.42 | 19.42 | 5,346,100 |
22 feb 2024 | 22.65 | 22.81 | 21.94 | 22.27 | 22.27 | 1,746,500 |
21 feb 2024 | 22.74 | 22.75 | 21.98 | 22.66 | 22.66 | 1,391,400 |
20 feb 2024 | 22.01 | 22.86 | 21.71 | 22.83 | 22.83 | 1,487,600 |
16 feb 2024 | 21.80 | 22.71 | 21.53 | 22.42 | 22.42 | 1,387,800 |
15 feb 2024 | 22.30 | 22.78 | 20.81 | 22.13 | 22.13 | 2,012,600 |
14 feb 2024 | 21.78 | 22.47 | 21.56 | 22.05 | 22.05 | 1,086,000 |
13 feb 2024 | 22.13 | 22.18 | 21.16 | 21.35 | 21.35 | 1,698,000 |
12 feb 2024 | 22.52 | 23.36 | 22.48 | 23.23 | 23.23 | 964,400 |
09 feb 2024 | 22.53 | 22.89 | 22.20 | 22.61 | 22.61 | 890,800 |
08 feb 2024 | 22.00 | 22.46 | 21.85 | 22.39 | 22.39 | 638,900 |
07 feb 2024 | 22.46 | 22.55 | 22.02 | 22.08 | 22.08 | 824,600 |
06 feb 2024 | 21.20 | 22.56 | 20.90 | 22.53 | 22.53 | 1,328,800 |
05 feb 2024 | 21.66 | 21.98 | 21.27 | 21.29 | 21.29 | 1,631,000 |
02 feb 2024 | 21.70 | 22.42 | 21.19 | 22.19 | 22.19 | 1,501,400 |
01 feb 2024 | 22.01 | 22.22 | 21.56 | 21.93 | 21.93 | 2,880,900 |
31 ene 2024 | 22.26 | 22.92 | 21.75 | 21.93 | 21.93 | 1,996,800 |
30 ene 2024 | 23.87 | 23.98 | 22.25 | 22.26 | 22.26 | 2,333,700 |
29 ene 2024 | 23.00 | 24.02 | 22.80 | 24.01 | 24.01 | 1,032,800 |
26 ene 2024 | 22.97 | 23.30 | 22.32 | 23.10 | 23.10 | 1,308,900 |
25 ene 2024 | 22.89 | 23.55 | 22.42 | 22.62 | 22.62 | 1,227,500 |
24 ene 2024 | 23.22 | 23.40 | 22.13 | 22.54 | 22.54 | 2,452,600 |
23 ene 2024 | 23.77 | 23.97 | 22.75 | 22.93 | 22.93 | 2,633,300 |
22 ene 2024 | 23.37 | 24.35 | 22.97 | 23.22 | 23.22 | 2,013,900 |
19 ene 2024 | 23.67 | 23.95 | 22.97 | 23.21 | 23.21 | 1,458,600 |
18 ene 2024 | 23.62 | 23.83 | 22.80 | 23.69 | 23.69 | 1,631,100 |
17 ene 2024 | 23.03 | 23.72 | 23.00 | 23.60 | 23.60 | 1,662,300 |
16 ene 2024 | 23.80 | 23.80 | 23.05 | 23.55 | 23.55 | 1,541,500 |
12 ene 2024 | 25.18 | 25.66 | 23.93 | 24.20 | 24.20 | 1,534,000 |
11 ene 2024 | 25.82 | 26.03 | 24.59 | 24.93 | 24.93 | 1,256,700 |
10 ene 2024 | 26.04 | 26.42 | 25.88 | 26.22 | 26.22 | 1,163,100 |
09 ene 2024 | 26.74 | 27.61 | 26.02 | 26.04 | 26.04 | 1,191,600 |
08 ene 2024 | 26.55 | 27.03 | 25.10 | 26.91 | 26.91 | 1,465,300 |
05 ene 2024 | 24.79 | 26.07 | 24.53 | 25.78 | 25.78 | 1,105,500 |
04 ene 2024 | 25.38 | 25.55 | 24.95 | 25.18 | 25.18 | 1,892,100 |
03 ene 2024 | 26.42 | 26.42 | 25.14 | 25.38 | 25.38 | 1,295,500 |
02 ene 2024 | 26.63 | 27.39 | 26.33 | 26.51 | 26.51 | 1,120,000 |
29 dic 2023 | 27.74 | 27.88 | 26.85 | 27.05 | 27.05 | 665,400 |
28 dic 2023 | 27.80 | 28.44 | 27.58 | 27.86 | 27.86 | 918,100 |
27 dic 2023 | 28.74 | 28.98 | 27.78 | 28.02 | 28.02 | 769,000 |
26 dic 2023 | 28.65 | 29.07 | 28.38 | 28.55 | 28.55 | 1,031,500 |
22 dic 2023 | 27.52 | 29.00 | 27.45 | 28.75 | 28.75 | 1,625,100 |
21 dic 2023 | 25.91 | 27.34 | 25.86 | 27.30 | 27.30 | 1,196,000 |
20 dic 2023 | 25.80 | 27.35 | 25.20 | 25.22 | 25.22 | 2,226,600 |
19 dic 2023 | 27.80 | 28.22 | 27.17 | 27.90 | 27.90 | 1,759,900 |
18 dic 2023 | 28.13 | 28.32 | 26.96 | 27.22 | 27.22 | 1,152,100 |
15 dic 2023 | 29.83 | 29.93 | 28.11 | 28.19 | 28.19 | 2,459,100 |
14 dic 2023 | 29.06 | 30.36 | 29.06 | 29.50 | 29.50 | 2,467,800 |
13 dic 2023 | 26.12 | 28.42 | 26.12 | 28.37 | 28.37 | 1,922,700 |
12 dic 2023 | 26.65 | 27.14 | 25.67 | 26.79 | 26.79 | 1,442,000 |
11 dic 2023 | 25.86 | 26.90 | 25.20 | 26.55 | 26.55 | 2,330,500 |
08 dic 2023 | 26.00 | 26.06 | 25.38 | 25.74 | 25.74 | 1,093,300 |
07 dic 2023 | 25.89 | 26.34 | 25.51 | 26.26 | 26.26 | 1,205,000 |
06 dic 2023 | 26.75 | 26.97 | 25.67 | 25.74 | 25.74 | 1,233,500 |
05 dic 2023 | 26.58 | 26.86 | 25.91 | 26.41 | 26.41 | 1,045,700 |
04 dic 2023 | 26.34 | 27.54 | 26.15 | 26.93 | 26.93 | 1,035,900 |
01 dic 2023 | 25.18 | 26.42 | 24.75 | 26.33 | 26.33 | 1,054,800 |
30 nov 2023 | 25.50 | 26.50 | 25.08 | 25.17 | 25.17 | 1,454,400 |
29 nov 2023 | 24.95 | 26.43 | 24.95 | 25.12 | 25.12 | 1,531,800 |
28 nov 2023 | 24.20 | 24.87 | 23.87 | 24.79 | 24.79 | 875,300 |
27 nov 2023 | 23.94 | 24.64 | 23.37 | 24.40 | 24.40 | 1,119,400 |
24 nov 2023 | 23.06 | 24.22 | 23.06 | 24.19 | 24.19 | 430,400 |
22 nov 2023 | 23.18 | 23.94 | 23.01 | 23.23 | 23.23 | 858,300 |
21 nov 2023 | 23.75 | 23.77 | 22.85 | 22.92 | 22.92 | 1,080,500 |
20 nov 2023 | 23.36 | 24.16 | 23.21 | 23.90 | 23.90 | 1,313,000 |
17 nov 2023 | 22.58 | 23.61 | 22.34 | 23.28 | 23.28 | 1,686,700 |
16 nov 2023 | 22.80 | 22.88 | 22.11 | 22.36 | 22.36 | 1,502,800 |
15 nov 2023 | 24.10 | 24.39 | 21.21 | 22.82 | 22.82 | 5,102,600 |
14 nov 2023 | 23.26 | 25.11 | 23.26 | 24.49 | 24.49 | 2,739,900 |
13 nov 2023 | 22.17 | 22.64 | 21.44 | 22.63 | 22.63 | 1,510,500 |
10 nov 2023 | 22.25 | 22.31 | 21.19 | 21.58 | 21.58 | 2,619,600 |
09 nov 2023 | 23.79 | 23.88 | 22.17 | 22.49 | 22.49 | 2,538,400 |
08 nov 2023 | 26.30 | 26.38 | 23.58 | 23.67 | 23.67 | 2,139,400 |
07 nov 2023 | 27.10 | 27.89 | 25.38 | 26.24 | 26.24 | 3,155,600 |
06 nov 2023 | 28.38 | 28.57 | 27.47 | 27.74 | 27.74 | 2,552,800 |
03 nov 2023 | 27.59 | 29.08 | 27.57 | 28.67 | 28.67 | 1,540,200 |
02 nov 2023 | 27.04 | 27.69 | 26.65 | 26.89 | 26.89 | 2,101,500 |
*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. |