Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 23.85 | 23.95 | 23.80 | 23.85 | 23.85 | 84,794 |
16 may 2024 | 23.85 | 23.95 | 23.80 | 23.90 | 23.90 | 112,575 |
15 may 2024 | 23.90 | 24.00 | 23.55 | 23.95 | 23.95 | 161,332 |
14 may 2024 | 23.80 | 24.00 | 23.70 | 23.95 | 23.95 | 339,646 |
13 may 2024 | 23.75 | 23.90 | 23.70 | 23.90 | 23.90 | 141,547 |
10 may 2024 | 23.75 | 23.90 | 23.55 | 23.85 | 23.85 | 256,679 |
09 may 2024 | 23.85 | 23.90 | 23.75 | 23.85 | 23.85 | 79,966 |
08 may 2024 | 23.70 | 23.90 | 23.70 | 23.90 | 23.90 | 218,160 |
07 may 2024 | 23.55 | 23.90 | 23.55 | 23.85 | 23.85 | 140,984 |
06 may 2024 | 23.65 | 23.90 | 23.65 | 23.70 | 23.70 | 212,469 |
03 may 2024 | 23.40 | 23.80 | 23.40 | 23.75 | 23.75 | 206,760 |
02 may 2024 | 23.20 | 23.70 | 23.10 | 23.70 | 23.70 | 650,592 |
30 abr 2024 | 22.85 | 23.50 | 22.85 | 23.25 | 23.25 | 379,438 |
29 abr 2024 | 22.75 | 23.10 | 22.50 | 22.95 | 22.95 | 438,868 |
26 abr 2024 | 22.40 | 23.05 | 22.20 | 22.80 | 22.80 | 459,937 |
25 abr 2024 | 23.05 | 23.35 | 22.60 | 22.60 | 22.60 | 288,003 |
24 abr 2024 | 23.50 | 23.70 | 23.20 | 23.25 | 23.25 | 554,083 |
23 abr 2024 | 23.60 | 23.75 | 23.40 | 23.55 | 23.55 | 470,606 |
22 abr 2024 | 23.60 | 23.75 | 23.15 | 23.70 | 23.70 | 565,608 |
19 abr 2024 | 23.35 | 23.75 | 23.35 | 23.70 | 23.70 | 260,873 |
18 abr 2024 | 23.45 | 23.65 | 23.40 | 23.40 | 23.40 | 186,346 |
17 abr 2024 | 23.40 | 23.70 | 23.35 | 23.55 | 23.55 | 339,380 |
16 abr 2024 | 23.35 | 23.50 | 23.25 | 23.50 | 23.50 | 78,075 |
15 abr 2024 | 23.25 | 23.45 | 23.25 | 23.45 | 23.45 | 101,241 |
12 abr 2024 | 23.10 | 23.40 | 23.10 | 23.40 | 23.40 | 101,486 |
11 abr 2024 | 23.05 | 23.40 | 23.05 | 23.30 | 23.30 | 65,580 |
10 abr 2024 | 23.25 | 23.35 | 23.10 | 23.25 | 23.25 | 112,664 |
09 abr 2024 | 22.85 | 23.25 | 22.80 | 23.25 | 23.25 | 191,551 |
08 abr 2024 | 22.70 | 23.00 | 22.70 | 22.95 | 22.95 | 91,282 |
05 abr 2024 | 22.70 | 22.95 | 22.45 | 22.90 | 22.90 | 136,085 |
04 abr 2024 | 22.75 | 22.95 | 22.75 | 22.75 | 22.75 | 91,505 |
03 abr 2024 | 22.60 | 22.85 | 22.55 | 22.85 | 22.85 | 235,591 |
02 abr 2024 | 22.40 | 22.85 | 22.20 | 22.65 | 22.65 | 490,165 |
28 mar 2024 | 22.75 | 23.50 | 21.60 | 22.60 | 22.60 | 1,134,320 |
27 mar 2024 | 23.35 | 23.45 | 23.20 | 23.45 | 23.45 | 60,952 |
26 mar 2024 | 23.30 | 23.45 | 23.25 | 23.40 | 23.40 | 63,690 |
25 mar 2024 | 23.25 | 23.45 | 23.25 | 23.45 | 23.45 | 34,744 |
22 mar 2024 | 23.20 | 23.50 | 23.20 | 23.45 | 23.45 | 96,118 |
21 mar 2024 | 23.20 | 23.50 | 23.15 | 23.45 | 23.45 | 200,812 |
20 mar 2024 | 22.80 | 23.20 | 22.75 | 23.20 | 23.20 | 210,586 |
19 mar 2024 | 22.75 | 23.20 | 22.75 | 23.05 | 23.05 | 123,233 |
18 mar 2024 | 21.80 | 23.00 | 21.80 | 22.90 | 22.90 | 223,582 |
15 mar 2024 | 21.95 | 22.45 | 21.95 | 22.45 | 22.45 | 182,688 |
14 mar 2024 | 21.55 | 22.10 | 21.55 | 22.10 | 22.10 | 224,362 |
13 mar 2024 | 21.35 | 21.70 | 21.35 | 21.70 | 21.70 | 207,540 |
12 mar 2024 | 21.30 | 21.60 | 21.20 | 21.45 | 21.45 | 296,613 |
11 mar 2024 | 21.15 | 21.50 | 21.15 | 21.45 | 21.45 | 222,588 |
08 mar 2024 | 21.20 | 21.40 | 21.10 | 21.40 | 21.40 | 327,370 |
07 mar 2024 | 21.00 | 21.40 | 21.00 | 21.25 | 21.25 | 173,972 |
06 mar 2024 | 20.90 | 21.25 | 20.90 | 21.10 | 21.10 | 126,011 |
05 mar 2024 | 20.85 | 21.10 | 20.85 | 21.05 | 21.05 | 105,673 |
04 mar 2024 | 20.90 | 21.10 | 20.75 | 21.05 | 21.05 | 97,978 |
01 mar 2024 | 20.90 | 21.05 | 20.85 | 21.05 | 21.05 | 42,585 |
29 feb 2024 | 20.85 | 21.25 | 20.80 | 21.00 | 21.00 | 122,108 |
28 feb 2024 | 21.15 | 21.15 | 20.90 | 20.95 | 20.95 | 95,978 |
27 feb 2024 | 21.00 | 21.20 | 21.00 | 21.05 | 21.05 | 49,170 |
26 feb 2024 | 21.00 | 21.30 | 20.90 | 21.10 | 21.10 | 125,997 |
23 feb 2024 | 21.05 | 21.30 | 20.95 | 21.20 | 21.20 | 131,530 |
22 feb 2024 | 21.15 | 21.20 | 20.80 | 21.10 | 21.10 | 175,632 |
21 feb 2024 | 21.20 | 21.45 | 20.95 | 21.00 | 21.00 | 203,880 |
20 feb 2024 | 21.35 | 21.50 | 21.15 | 21.20 | 21.20 | 350,759 |
19 feb 2024 | 21.25 | 21.50 | 21.10 | 21.45 | 21.45 | 124,587 |
16 feb 2024 | 21.25 | 21.55 | 21.15 | 21.35 | 21.35 | 126,662 |
15 feb 2024 | 21.40 | 21.50 | 21.15 | 21.35 | 21.35 | 135,407 |
14 feb 2024 | 21.50 | 21.65 | 21.50 | 21.50 | 21.50 | 75,742 |
13 feb 2024 | 21.50 | 21.80 | 21.45 | 21.60 | 21.60 | 132,668 |
12 feb 2024 | 21.60 | 21.85 | 21.60 | 21.70 | 21.70 | 176,170 |
09 feb 2024 | 21.40 | 21.85 | 21.40 | 21.70 | 21.70 | 148,130 |
08 feb 2024 | 21.60 | 21.80 | 21.50 | 21.55 | 21.55 | 163,390 |
07 feb 2024 | 21.60 | 21.90 | 21.60 | 21.65 | 21.65 | 155,699 |
06 feb 2024 | 21.60 | 21.90 | 21.60 | 21.75 | 21.75 | 135,304 |
05 feb 2024 | 21.55 | 21.80 | 21.55 | 21.70 | 21.70 | 107,702 |
02 feb 2024 | 21.50 | 21.80 | 21.50 | 21.65 | 21.65 | 98,942 |
01 feb 2024 | 21.90 | 22.00 | 21.35 | 21.60 | 21.60 | 230,174 |
31 ene 2024 | 21.75 | 22.00 | 21.55 | 22.00 | 22.00 | 170,703 |
30 ene 2024 | 21.60 | 21.85 | 21.35 | 21.85 | 21.85 | 119,319 |
29 ene 2024 | 21.60 | 21.70 | 21.50 | 21.65 | 21.65 | 85,135 |
26 ene 2024 | 21.75 | 21.80 | 21.15 | 21.60 | 21.60 | 139,541 |
25 ene 2024 | 21.70 | 21.75 | 21.40 | 21.60 | 21.60 | 55,373 |
24 ene 2024 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | 94,375 |
23 ene 2024 | 21.45 | 21.70 | 21.40 | 21.50 | 21.50 | 139,914 |
22 ene 2024 | 21.35 | 21.65 | 21.35 | 21.55 | 21.55 | 277,656 |
19 ene 2024 | 21.25 | 21.50 | 21.25 | 21.40 | 21.40 | 122,574 |
18 ene 2024 | 21.20 | 21.40 | 21.20 | 21.35 | 21.35 | 135,826 |
17 ene 2024 | 21.15 | 21.40 | 21.00 | 21.35 | 21.35 | 141,470 |
16 ene 2024 | 21.00 | 21.30 | 20.85 | 21.25 | 21.25 | 156,093 |
15 ene 2024 | 20.95 | 21.25 | 20.85 | 21.05 | 21.05 | 202,335 |
12 ene 2024 | 21.05 | 21.20 | 20.75 | 21.05 | 21.05 | 155,570 |
11 ene 2024 | 20.90 | 21.20 | 20.85 | 21.10 | 21.10 | 169,996 |
10 ene 2024 | 20.65 | 21.00 | 20.55 | 21.00 | 21.00 | 160,331 |
09 ene 2024 | 20.85 | 21.10 | 20.75 | 20.90 | 20.90 | 171,867 |
08 ene 2024 | 21.20 | 21.45 | 20.60 | 20.95 | 20.95 | 606,830 |
05 ene 2024 | 21.00 | 21.45 | 20.90 | 21.35 | 21.35 | 478,151 |
04 ene 2024 | 21.00 | 21.25 | 20.85 | 21.10 | 21.10 | 66,149 |
03 ene 2024 | 21.00 | 21.30 | 20.85 | 21.10 | 21.10 | 206,495 |
02 ene 2024 | 20.95 | 21.20 | 20.90 | 21.05 | 21.05 | 121,067 |
29 dic 2023 | 21.00 | 21.30 | 20.80 | 21.05 | 21.05 | 299,833 |
28 dic 2023 | 20.80 | 21.20 | 20.80 | 21.15 | 21.15 | 103,485 |
27 dic 2023 | 20.80 | 21.00 | 20.70 | 20.95 | 20.95 | 77,200 |
22 dic 2023 | 20.30 | 20.80 | 20.30 | 20.80 | 20.80 | 204,041 |
*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. |