Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 21.88 | 22.03 | 21.83 | 22.02 | 22.02 | 225,900 |
07 may 2024 | 21.98 | 22.13 | 21.94 | 22.03 | 22.03 | 472,400 |
06 may 2024 | 21.94 | 22.11 | 21.94 | 22.04 | 22.04 | 516,100 |
03 may 2024 | 21.91 | 21.95 | 21.83 | 21.85 | 21.85 | 410,100 |
02 may 2024 | 21.84 | 21.93 | 21.73 | 21.86 | 21.86 | 393,500 |
01 may 2024 | 22.07 | 22.22 | 21.80 | 21.83 | 21.83 | 1,016,600 |
30 abr 2024 | 22.42 | 22.44 | 22.19 | 22.27 | 22.27 | 1,321,200 |
29 abr 2024 | 22.67 | 22.73 | 22.55 | 22.59 | 22.59 | 266,600 |
26 abr 2024 | 22.80 | 22.80 | 22.63 | 22.67 | 22.67 | 1,064,800 |
25 abr 2024 | 22.54 | 22.71 | 22.43 | 22.71 | 22.71 | 744,000 |
24 abr 2024 | 22.55 | 22.67 | 22.49 | 22.53 | 22.53 | 1,160,100 |
23 abr 2024 | 22.26 | 22.64 | 22.26 | 22.63 | 22.63 | 1,463,900 |
22 abr 2024 | 22.28 | 22.50 | 22.27 | 22.50 | 22.50 | 412,200 |
19 abr 2024 | 22.36 | 22.56 | 22.34 | 22.47 | 22.47 | 706,200 |
18 abr 2024 | 22.34 | 22.43 | 22.24 | 22.29 | 22.29 | 309,600 |
17 abr 2024 | 22.53 | 22.65 | 22.26 | 22.30 | 22.30 | 939,300 |
16 abr 2024 | 22.66 | 22.75 | 22.58 | 22.70 | 22.70 | 1,029,100 |
15 abr 2024 | 22.66 | 22.78 | 22.49 | 22.74 | 22.74 | 1,223,100 |
12 abr 2024 | 22.96 | 23.08 | 22.66 | 22.69 | 22.69 | 673,900 |
11 abr 2024 | 22.68 | 22.70 | 22.55 | 22.67 | 22.67 | 310,900 |
10 abr 2024 | 22.72 | 22.79 | 22.53 | 22.78 | 22.78 | 441,100 |
09 abr 2024 | 22.83 | 22.83 | 22.61 | 22.68 | 22.68 | 246,100 |
08 abr 2024 | 22.87 | 22.90 | 22.64 | 22.80 | 22.80 | 383,900 |
05 abr 2024 | 22.87 | 22.97 | 22.77 | 22.84 | 22.84 | 233,600 |
04 abr 2024 | 22.59 | 22.86 | 22.50 | 22.77 | 22.77 | 634,100 |
03 abr 2024 | 22.60 | 22.67 | 22.57 | 22.60 | 22.60 | 274,900 |
02 abr 2024 | 22.38 | 22.45 | 22.29 | 22.43 | 22.43 | 227,400 |
01 abr 2024 | 22.12 | 22.31 | 22.07 | 22.22 | 22.22 | 345,200 |
28 mar 2024 | 21.91 | 22.12 | 21.91 | 22.06 | 22.06 | 271,300 |
27 mar 2024 | 21.71 | 21.83 | 21.70 | 21.83 | 21.83 | 339,800 |
26 mar 2024 | 22.02 | 22.02 | 21.79 | 21.81 | 21.81 | 156,800 |
25 mar 2024 | 21.89 | 22.09 | 21.88 | 21.98 | 21.98 | 460,500 |
22 mar 2024 | 21.90 | 21.90 | 21.77 | 21.80 | 21.80 | 595,400 |
21 mar 2024 | 21.92 | 21.92 | 21.75 | 21.88 | 21.88 | 314,700 |
20 mar 2024 | 21.87 | 21.95 | 21.77 | 21.93 | 21.93 | 301,800 |
19 mar 2024 | 22.07 | 22.13 | 22.04 | 22.10 | 22.10 | 272,800 |
18 mar 2024 | 21.93 | 22.12 | 21.90 | 22.10 | 22.10 | 417,300 |
15 mar 2024 | 21.70 | 21.82 | 21.66 | 21.81 | 21.81 | 204,200 |
14 mar 2024 | 21.67 | 21.79 | 21.65 | 21.72 | 21.72 | 410,300 |
13 mar 2024 | 21.48 | 21.63 | 21.48 | 21.61 | 21.61 | 450,500 |
12 mar 2024 | 21.26 | 21.39 | 21.20 | 21.28 | 21.28 | 358,000 |
11 mar 2024 | 21.14 | 21.35 | 21.06 | 21.31 | 21.31 | 226,100 |
08 mar 2024 | 21.28 | 21.29 | 21.11 | 21.19 | 21.19 | 303,200 |
07 mar 2024 | 21.22 | 21.45 | 21.20 | 21.34 | 21.34 | 303,700 |
06 mar 2024 | 21.30 | 21.45 | 21.26 | 21.27 | 21.27 | 325,700 |
05 mar 2024 | 21.19 | 21.29 | 21.07 | 21.11 | 21.11 | 626,900 |
04 mar 2024 | 21.45 | 21.47 | 21.22 | 21.27 | 21.27 | 631,700 |
01 mar 2024 | 21.29 | 21.48 | 21.23 | 21.35 | 21.35 | 3,055,500 |
29 feb 2024 | 21.08 | 21.25 | 21.03 | 21.12 | 21.12 | 284,500 |
28 feb 2024 | 21.23 | 21.28 | 21.07 | 21.10 | 21.10 | 350,900 |
27 feb 2024 | 21.12 | 21.25 | 21.11 | 21.22 | 21.22 | 649,700 |
26 feb 2024 | 20.83 | 21.11 | 20.81 | 21.05 | 21.05 | 397,800 |
23 feb 2024 | 20.92 | 20.95 | 20.81 | 20.86 | 20.86 | 495,700 |
22 feb 2024 | 21.00 | 21.20 | 20.99 | 21.16 | 21.16 | 272,300 |
21 feb 2024 | 21.00 | 21.09 | 20.98 | 21.09 | 21.09 | 266,900 |
20 feb 2024 | 21.10 | 21.12 | 20.90 | 21.00 | 21.00 | 202,000 |
16 feb 2024 | 21.00 | 21.14 | 20.98 | 21.11 | 21.11 | 209,000 |
15 feb 2024 | 20.89 | 21.11 | 20.89 | 21.01 | 21.01 | 310,900 |
14 feb 2024 | 21.12 | 21.20 | 20.84 | 20.85 | 20.85 | 228,800 |
13 feb 2024 | 21.12 | 21.19 | 21.02 | 21.08 | 21.08 | 449,700 |
12 feb 2024 | 21.08 | 21.14 | 21.02 | 21.11 | 21.11 | 271,900 |
09 feb 2024 | 21.10 | 21.19 | 21.03 | 21.07 | 21.07 | 222,200 |
08 feb 2024 | 20.85 | 21.05 | 20.85 | 21.03 | 21.03 | 306,800 |
07 feb 2024 | 20.63 | 20.75 | 20.63 | 20.72 | 20.72 | 729,600 |
06 feb 2024 | 20.53 | 20.66 | 20.51 | 20.59 | 20.59 | 252,300 |
05 feb 2024 | 20.39 | 20.50 | 20.25 | 20.47 | 20.47 | 689,500 |
02 feb 2024 | 20.44 | 20.52 | 20.34 | 20.37 | 20.37 | 349,900 |
01 feb 2024 | 20.99 | 21.06 | 20.60 | 20.64 | 20.64 | 481,800 |
31 ene 2024 | 21.13 | 21.16 | 20.90 | 20.94 | 20.94 | 316,700 |
30 ene 2024 | 20.97 | 21.22 | 20.96 | 21.20 | 21.20 | 355,600 |
29 ene 2024 | 21.12 | 21.14 | 20.94 | 21.02 | 21.02 | 175,100 |
26 ene 2024 | 21.01 | 21.26 | 20.87 | 21.25 | 21.25 | 544,200 |
25 ene 2024 | 20.96 | 21.10 | 20.84 | 21.06 | 21.06 | 341,800 |
24 ene 2024 | 20.70 | 20.83 | 20.61 | 20.77 | 20.77 | 356,200 |
23 ene 2024 | 20.47 | 20.67 | 20.47 | 20.59 | 20.59 | 435,000 |
22 ene 2024 | 20.33 | 20.60 | 20.31 | 20.50 | 20.50 | 379,200 |
19 ene 2024 | 20.49 | 20.53 | 20.30 | 20.35 | 20.35 | 650,600 |
18 ene 2024 | 20.19 | 20.41 | 20.12 | 20.37 | 20.37 | 181,900 |
17 ene 2024 | 20.02 | 20.17 | 19.96 | 20.16 | 20.16 | 311,700 |
16 ene 2024 | 20.35 | 20.35 | 20.13 | 20.14 | 20.14 | 224,000 |
12 ene 2024 | 20.57 | 20.65 | 20.20 | 20.29 | 20.29 | 474,100 |
11 ene 2024 | 20.33 | 20.43 | 20.18 | 20.25 | 20.25 | 368,100 |
10 ene 2024 | 20.32 | 20.35 | 19.99 | 20.02 | 20.02 | 417,100 |
09 ene 2024 | 20.14 | 20.32 | 20.04 | 20.18 | 20.18 | 1,353,700 |
08 ene 2024 | 19.84 | 19.98 | 19.74 | 19.95 | 19.95 | 322,500 |
05 ene 2024 | 20.32 | 20.42 | 20.23 | 20.33 | 20.33 | 389,600 |
04 ene 2024 | 20.21 | 20.26 | 19.97 | 20.19 | 20.19 | 848,600 |
03 ene 2024 | 20.05 | 20.27 | 20.01 | 20.25 | 20.25 | 781,700 |
02 ene 2024 | 20.19 | 20.20 | 19.81 | 19.85 | 19.85 | 3,386,800 |
29 dic 2023 | 20.24 | 20.26 | 20.05 | 20.06 | 20.06 | 954,400 |
28 dic 2023 | 20.35 | 20.46 | 20.15 | 20.18 | 20.18 | 972,500 |
27 dic 2023 | 20.61 | 20.67 | 20.46 | 20.48 | 20.48 | 646,500 |
26 dic 2023 | 20.61 | 20.73 | 20.38 | 20.62 | 20.62 | 1,139,700 |
22 dic 2023 | 20.49 | 20.56 | 20.32 | 20.33 | 20.33 | 460,100 |
21 dic 2023 | 20.25 | 20.41 | 20.25 | 20.41 | 20.41 | 933,200 |
20 dic 2023 | 20.61 | 20.64 | 20.31 | 20.31 | 20.31 | 1,098,300 |
19 dic 2023 | 20.31 | 20.53 | 20.29 | 20.52 | 20.52 | 1,281,400 |
18 dic 2023 | 20.43 | 20.55 | 20.22 | 20.32 | 20.32 | 939,100 |
15 dic 2023 | 20.09 | 20.17 | 19.91 | 20.15 | 20.15 | 488,300 |
14 dic 2023 | 19.97 | 20.12 | 19.97 | 20.08 | 20.08 | 962,300 |
*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. |