Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 15.37 | 15.43 | 15.22 | 15.25 | 15.25 | 31,359 |
16 may 2024 | 15.79 | 15.79 | 15.39 | 15.44 | 15.44 | 39,607 |
15 may 2024 | 16.09 | 16.09 | 15.78 | 15.81 | 15.81 | 18,624 |
14 may 2024 | 15.78 | 16.08 | 15.78 | 16.06 | 16.06 | 25,652 |
13 may 2024 | 16.07 | 16.09 | 15.81 | 15.83 | 15.83 | 36,312 |
10 may 2024 | 16.15 | 16.15 | 15.88 | 16.09 | 16.09 | 15,671 |
09 may 2024 | 15.89 | 16.17 | 15.85 | 16.06 | 16.06 | 18,982 |
08 may 2024 | 15.90 | 15.90 | 15.73 | 15.76 | 15.76 | 15,161 |
07 may 2024 | 15.99 | 16.11 | 15.89 | 15.95 | 15.95 | 9,937 |
06 may 2024 | 16.25 | 16.25 | 15.92 | 15.96 | 15.96 | 19,923 |
03 may 2024 | 16.21 | 16.25 | 16.04 | 16.16 | 16.16 | 22,690 |
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 16.36 | 16.41 | 16.05 | 16.20 | 16.20 | 21,872 |
30 abr 2024 | 16.41 | 16.50 | 16.34 | 16.45 | 16.45 | 16,544 |
29 abr 2024 | 16.24 | 16.65 | 16.24 | 16.58 | 16.58 | 24,038 |
26 abr 2024 | 16.50 | 16.73 | 16.40 | 16.61 | 16.61 | 27,111 |
25 abr 2024 | 16.63 | 16.63 | 16.28 | 16.40 | 16.40 | 28,069 |
24 abr 2024 | 16.71 | 16.71 | 16.48 | 16.63 | 16.63 | 18,831 |
23 abr 2024 | - | - | - | - | - | - |
22 abr 2024 | 16.23 | 16.62 | 16.22 | 16.50 | 16.50 | 49,107 |
19 abr 2024 | 15.76 | 16.08 | 15.76 | 16.08 | 16.08 | 55,748 |
18 abr 2024 | 15.85 | 16.04 | 15.72 | 15.85 | 15.85 | 66,760 |
17 abr 2024 | 15.66 | 15.78 | 15.55 | 15.75 | 15.75 | 44,515 |
16 abr 2024 | 15.29 | 15.56 | 15.08 | 15.47 | 15.47 | 83,468 |
15 abr 2024 | 15.57 | 15.62 | 15.25 | 15.25 | 15.25 | 58,052 |
12 abr 2024 | 15.80 | 15.80 | 15.36 | 15.36 | 15.36 | 91,210 |
11 abr 2024 | 16.05 | 16.05 | 15.85 | 15.97 | 15.97 | 39,261 |
10 abr 2024 | 16.12 | 16.16 | 15.96 | 16.00 | 16.00 | 26,770 |
09 abr 2024 | 16.47 | 16.47 | 16.25 | 16.38 | 16.38 | 31,254 |
08 abr 2024 | 16.41 | 16.46 | 16.26 | 16.46 | 16.46 | 31,857 |
05 abr 2024 | 16.34 | 16.42 | 16.24 | 16.31 | 16.31 | 66,127 |
04 abr 2024 | 17.00 | 17.00 | 16.28 | 16.31 | 16.31 | 127,958 |
03 abr 2024 | 17.30 | 17.32 | 17.06 | 17.08 | 17.08 | 29,312 |
02 abr 2024 | 17.41 | 17.41 | 17.18 | 17.27 | 17.27 | 22,885 |
01 abr 2024 | 17.90 | 17.91 | 17.53 | 17.59 | 17.59 | 46,025 |
28 mar 2024 | 17.86 | 17.98 | 17.83 | 17.85 | 17.85 | 67,189 |
27 mar 2024 | 17.69 | 17.94 | 17.65 | 17.78 | 17.78 | 22,653 |
26 mar 2024 | 18.00 | 18.02 | 17.64 | 17.64 | 17.64 | 46,116 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 19.06 | 19.06 | 17.69 | 18.44 | 18.44 | 349,915 |
21 mar 2024 | 21.73 | 21.97 | 21.59 | 21.97 | 21.97 | 36,803 |
20 mar 2024 | 21.46 | 21.47 | 21.17 | 21.47 | 21.47 | 25,481 |
19 mar 2024 | 20.88 | 21.31 | 20.76 | 21.31 | 21.31 | 54,170 |
18 mar 2024 | 21.32 | 21.32 | 21.02 | 21.02 | 21.02 | 8,775 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 21.41 | 21.41 | 21.39 | 21.39 | 21.39 | 2,346 |
13 mar 2024 | 21.50 | 21.54 | 21.31 | 21.31 | 21.31 | 6,796 |
12 mar 2024 | 21.08 | 21.38 | 21.08 | 21.28 | 21.28 | 5,119 |
11 mar 2024 | 21.20 | 21.20 | 20.94 | 20.94 | 20.94 | 9,084 |
08 mar 2024 | 21.18 | 21.20 | 20.93 | 21.06 | 21.06 | 9,598 |
07 mar 2024 | 20.59 | 21.06 | 20.59 | 20.94 | 20.94 | 11,192 |
06 mar 2024 | 20.61 | 20.61 | 20.39 | 20.52 | 20.52 | 7,000 |
05 mar 2024 | 20.57 | 20.57 | 20.31 | 20.39 | 20.39 | 11,507 |
04 mar 2024 | 21.05 | 21.08 | 20.60 | 20.62 | 20.62 | 35,208 |
01 mar 2024 | 21.25 | 21.25 | 20.97 | 20.98 | 20.98 | 17,520 |
29 feb 2024 | 21.36 | 21.44 | 21.30 | 21.40 | 21.40 | 3,869 |
28 feb 2024 | 21.50 | 21.52 | 21.24 | 21.24 | 21.24 | 7,596 |
27 feb 2024 | 21.49 | 21.49 | 21.33 | 21.41 | 21.41 | 58,865 |
26 feb 2024 | 21.15 | 21.57 | 21.15 | 21.44 | 21.44 | 10,881 |
23 feb 2024 | 21.01 | 21.17 | 20.88 | 20.96 | 20.96 | 4,505 |
22 feb 2024 | 20.44 | 20.91 | 20.44 | 20.85 | 20.85 | 11,580 |
21 feb 2024 | 20.53 | 20.53 | 20.28 | 20.28 | 20.28 | 1,091 |
20 feb 2024 | 20.40 | 20.40 | 20.23 | 20.34 | 20.34 | 4,700 |
16 feb 2024 | 21.01 | 21.01 | 20.49 | 20.56 | 20.56 | 6,990 |
15 feb 2024 | 21.25 | 21.25 | 20.83 | 21.06 | 21.06 | 5,893 |
14 feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
*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. |