Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 20.30 | 20.49 | 19.71 | 20.17 | 20.17 | 1,777,081 |
02 may 2024 | 20.20 | 20.81 | 19.79 | 20.74 | 20.74 | 1,360,900 |
01 may 2024 | 20.55 | 20.83 | 20.02 | 20.12 | 20.12 | 1,716,200 |
30 abr 2024 | 21.52 | 21.60 | 20.64 | 20.67 | 20.67 | 986,600 |
29 abr 2024 | 21.43 | 21.81 | 21.39 | 21.74 | 21.74 | 679,100 |
26 abr 2024 | 21.03 | 21.48 | 20.71 | 21.40 | 21.40 | 851,600 |
25 abr 2024 | 21.63 | 21.66 | 20.95 | 21.16 | 21.16 | 946,000 |
24 abr 2024 | 22.08 | 22.39 | 21.64 | 21.75 | 21.75 | 587,700 |
23 abr 2024 | 22.11 | 22.75 | 21.94 | 22.27 | 22.27 | 759,900 |
22 abr 2024 | 22.15 | 22.21 | 21.35 | 22.12 | 22.12 | 987,200 |
19 abr 2024 | 21.11 | 22.43 | 21.11 | 22.23 | 22.23 | 4,800,000 |
18 abr 2024 | 20.91 | 21.39 | 20.66 | 21.14 | 21.14 | 938,400 |
17 abr 2024 | 21.33 | 21.52 | 20.81 | 20.93 | 20.93 | 1,134,200 |
16 abr 2024 | 20.65 | 21.30 | 20.53 | 21.11 | 21.11 | 903,400 |
15 abr 2024 | 20.67 | 21.52 | 20.48 | 20.93 | 20.93 | 2,839,000 |
12 abr 2024 | 22.58 | 23.21 | 21.58 | 21.93 | 21.93 | 1,190,200 |
11 abr 2024 | 23.09 | 23.10 | 22.04 | 22.38 | 22.38 | 1,049,300 |
10 abr 2024 | 22.33 | 23.50 | 22.23 | 23.11 | 23.11 | 1,012,100 |
09 abr 2024 | 22.91 | 23.32 | 22.52 | 23.06 | 23.06 | 699,400 |
08 abr 2024 | 23.55 | 23.76 | 22.49 | 22.73 | 22.73 | 929,500 |
05 abr 2024 | 23.45 | 23.66 | 22.89 | 23.44 | 23.44 | 666,600 |
04 abr 2024 | 23.26 | 24.04 | 23.18 | 23.40 | 23.40 | 1,074,900 |
03 abr 2024 | 23.33 | 23.67 | 22.94 | 23.08 | 23.08 | 993,300 |
02 abr 2024 | 22.68 | 23.39 | 22.32 | 23.33 | 23.33 | 874,100 |
01 abr 2024 | 23.14 | 23.58 | 22.21 | 22.80 | 22.80 | 964,800 |
28 mar 2024 | 22.46 | 23.44 | 22.46 | 23.12 | 23.12 | 1,336,700 |
27 mar 2024 | 21.86 | 22.50 | 21.47 | 22.45 | 22.45 | 1,149,400 |
26 mar 2024 | 22.08 | 22.39 | 21.67 | 21.68 | 21.68 | 1,057,800 |
25 mar 2024 | 21.81 | 22.16 | 21.43 | 22.06 | 22.06 | 1,012,700 |
22 mar 2024 | 21.69 | 22.10 | 21.41 | 21.81 | 21.81 | 566,300 |
21 mar 2024 | 22.01 | 22.24 | 21.36 | 21.60 | 21.60 | 886,400 |
20 mar 2024 | 21.63 | 21.97 | 20.92 | 21.88 | 21.88 | 1,023,200 |
19 mar 2024 | 20.70 | 21.92 | 20.70 | 21.80 | 21.80 | 1,364,500 |
18 mar 2024 | 20.08 | 20.94 | 19.81 | 20.92 | 20.92 | 1,089,800 |
15 mar 2024 | 20.13 | 20.90 | 20.08 | 20.26 | 20.26 | 1,686,400 |
14 mar 2024 | 20.20 | 20.24 | 19.84 | 20.21 | 20.21 | 723,100 |
13 mar 2024 | 20.33 | 20.95 | 20.27 | 20.31 | 20.31 | 590,100 |
12 mar 2024 | 20.62 | 20.81 | 20.19 | 20.40 | 20.40 | 942,700 |
11 mar 2024 | 20.69 | 21.05 | 20.63 | 20.90 | 20.90 | 1,199,600 |
08 mar 2024 | 20.90 | 21.15 | 20.58 | 20.67 | 20.67 | 533,300 |
07 mar 2024 | 20.98 | 21.43 | 20.76 | 20.78 | 20.78 | 758,700 |
06 mar 2024 | 21.64 | 21.64 | 20.73 | 20.78 | 20.78 | 740,800 |
05 mar 2024 | 20.51 | 21.60 | 20.49 | 21.54 | 21.54 | 972,900 |
04 mar 2024 | 21.13 | 21.31 | 20.20 | 20.62 | 20.62 | 706,900 |
01 mar 2024 | 21.38 | 21.75 | 21.01 | 21.26 | 21.26 | 852,100 |
29 feb 2024 | 22.00 | 22.09 | 21.24 | 21.30 | 21.30 | 859,200 |
28 feb 2024 | 21.64 | 21.96 | 21.51 | 21.62 | 21.62 | 471,600 |
27 feb 2024 | 22.34 | 22.56 | 21.61 | 21.83 | 21.83 | 609,100 |
26 feb 2024 | 21.98 | 22.21 | 21.69 | 21.97 | 21.97 | 902,400 |
23 feb 2024 | 22.48 | 22.82 | 22.01 | 22.06 | 22.06 | 841,500 |
22 feb 2024 | 22.52 | 22.82 | 22.23 | 22.57 | 22.57 | 1,042,600 |
21 feb 2024 | 22.66 | 22.96 | 22.48 | 22.80 | 22.80 | 691,300 |
20 feb 2024 | 22.81 | 22.97 | 22.52 | 22.75 | 22.75 | 704,100 |
16 feb 2024 | 23.61 | 23.74 | 22.84 | 23.04 | 23.04 | 1,419,000 |
15 feb 2024 | 23.96 | 24.12 | 23.40 | 23.79 | 23.79 | 1,093,900 |
14 feb 2024 | 23.64 | 23.98 | 23.25 | 23.56 | 23.56 | 1,010,900 |
13 feb 2024 | 23.83 | 24.21 | 22.99 | 23.23 | 23.23 | 1,241,000 |
12 feb 2024 | 24.39 | 24.84 | 24.21 | 24.61 | 24.61 | 1,434,400 |
09 feb 2024 | 23.81 | 25.22 | 23.60 | 24.71 | 24.71 | 2,809,400 |
08 feb 2024 | 22.60 | 23.72 | 22.59 | 23.63 | 23.63 | 2,551,100 |
07 feb 2024 | 25.20 | 25.24 | 22.17 | 22.63 | 22.63 | 3,928,000 |
06 feb 2024 | 19.69 | 20.08 | 19.55 | 20.02 | 20.02 | 1,254,500 |
05 feb 2024 | 20.13 | 20.13 | 19.44 | 19.71 | 19.71 | 1,169,800 |
02 feb 2024 | 20.48 | 20.71 | 20.13 | 20.47 | 20.47 | 613,800 |
01 feb 2024 | 20.93 | 21.28 | 20.26 | 20.77 | 20.77 | 937,400 |
31 ene 2024 | 21.14 | 21.50 | 20.72 | 20.73 | 20.73 | 680,200 |
30 ene 2024 | 21.52 | 21.62 | 20.91 | 21.13 | 21.13 | 991,800 |
29 ene 2024 | 21.61 | 22.20 | 21.39 | 21.87 | 21.87 | 1,541,800 |
26 ene 2024 | 20.45 | 21.65 | 20.39 | 21.61 | 21.61 | 1,723,700 |
25 ene 2024 | 19.99 | 20.17 | 19.68 | 20.16 | 20.16 | 994,800 |
24 ene 2024 | 20.36 | 20.41 | 19.70 | 19.72 | 19.72 | 852,100 |
23 ene 2024 | 20.67 | 20.77 | 20.01 | 20.08 | 20.08 | 1,018,000 |
22 ene 2024 | 20.73 | 21.02 | 20.09 | 20.32 | 20.32 | 1,662,200 |
19 ene 2024 | 21.00 | 21.02 | 20.32 | 20.93 | 20.93 | 964,300 |
18 ene 2024 | 21.29 | 21.36 | 20.55 | 20.91 | 20.91 | 1,410,900 |
17 ene 2024 | 20.97 | 21.26 | 20.49 | 21.21 | 21.21 | 1,804,300 |
16 ene 2024 | 21.58 | 22.15 | 21.33 | 21.48 | 21.48 | 1,674,100 |
12 ene 2024 | 22.20 | 22.69 | 21.37 | 21.71 | 21.71 | 2,500,500 |
11 ene 2024 | 23.18 | 23.30 | 22.16 | 22.22 | 22.22 | 2,861,600 |
10 ene 2024 | 23.50 | 23.91 | 23.31 | 23.49 | 23.49 | 1,888,200 |
09 ene 2024 | 23.92 | 24.24 | 23.48 | 23.63 | 23.63 | 1,662,700 |
08 ene 2024 | 24.29 | 24.76 | 23.75 | 24.09 | 24.09 | 1,091,800 |
05 ene 2024 | 24.40 | 24.90 | 24.09 | 24.53 | 24.53 | 832,700 |
04 ene 2024 | 24.57 | 24.81 | 24.07 | 24.45 | 24.45 | 797,800 |
03 ene 2024 | 24.64 | 24.96 | 24.34 | 24.50 | 24.50 | 1,089,600 |
02 ene 2024 | 25.22 | 25.66 | 24.58 | 24.80 | 24.80 | 731,100 |
29 dic 2023 | 25.55 | 25.75 | 25.18 | 25.22 | 25.22 | 626,900 |
28 dic 2023 | 25.35 | 25.61 | 25.12 | 25.37 | 25.37 | 631,600 |
27 dic 2023 | 25.66 | 25.77 | 25.32 | 25.44 | 25.44 | 441,500 |
26 dic 2023 | 25.69 | 26.04 | 25.65 | 25.73 | 25.73 | 407,000 |
22 dic 2023 | 25.83 | 26.06 | 25.38 | 25.51 | 25.51 | 700,900 |
21 dic 2023 | 25.59 | 25.86 | 25.42 | 25.71 | 25.71 | 1,118,100 |
20 dic 2023 | 26.43 | 26.67 | 25.38 | 25.39 | 25.39 | 1,163,200 |
19 dic 2023 | 26.01 | 26.62 | 25.82 | 26.43 | 26.43 | 1,254,300 |
18 dic 2023 | 26.27 | 26.51 | 25.83 | 25.93 | 25.93 | 1,412,200 |
15 dic 2023 | 27.88 | 27.88 | 25.96 | 26.10 | 26.10 | 4,147,900 |
14 dic 2023 | 26.83 | 28.50 | 26.65 | 27.71 | 27.71 | 2,593,200 |
13 dic 2023 | 25.28 | 26.46 | 25.03 | 26.19 | 26.19 | 1,217,500 |
12 dic 2023 | 24.75 | 25.46 | 24.19 | 25.24 | 25.24 | 1,403,900 |
11 dic 2023 | 23.96 | 24.74 | 23.68 | 24.65 | 24.65 | 1,380,700 |
*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. |