Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 15.93 | 15.93 | 15.35 | 15.74 | 15.74 | 2,229,912 |
23 abr 2024 | 15.28 | 16.10 | 15.12 | 15.86 | 15.86 | 2,732,900 |
22 abr 2024 | 16.36 | 16.36 | 15.85 | 15.92 | 15.92 | 2,456,300 |
19 abr 2024 | 16.26 | 16.71 | 16.22 | 16.45 | 16.45 | 2,436,000 |
18 abr 2024 | 16.94 | 17.00 | 16.25 | 16.46 | 16.46 | 3,075,000 |
17 abr 2024 | 16.57 | 17.19 | 16.41 | 16.78 | 16.78 | 2,861,900 |
16 abr 2024 | 16.15 | 16.58 | 15.94 | 16.35 | 16.35 | 2,920,600 |
15 abr 2024 | 16.99 | 17.18 | 16.40 | 16.50 | 16.50 | 2,660,600 |
12 abr 2024 | 17.65 | 17.65 | 16.67 | 16.84 | 16.84 | 3,578,000 |
11 abr 2024 | 17.26 | 17.51 | 16.34 | 17.30 | 17.30 | 4,583,200 |
10 abr 2024 | 16.91 | 17.51 | 16.68 | 17.41 | 17.41 | 6,081,300 |
09 abr 2024 | 16.37 | 17.53 | 16.31 | 17.44 | 17.44 | 11,697,700 |
08 abr 2024 | 14.96 | 16.38 | 14.90 | 16.02 | 16.02 | 12,508,400 |
05 abr 2024 | 14.60 | 14.87 | 14.42 | 14.61 | 14.61 | 2,488,300 |
04 abr 2024 | 15.10 | 15.31 | 14.73 | 14.74 | 14.74 | 2,462,000 |
03 abr 2024 | 14.65 | 15.10 | 14.52 | 15.03 | 15.03 | 3,194,000 |
02 abr 2024 | 14.92 | 15.18 | 14.64 | 14.67 | 14.67 | 3,272,000 |
01 abr 2024 | 14.74 | 15.36 | 14.47 | 15.08 | 15.08 | 4,401,300 |
28 mar 2024 | 14.57 | 14.66 | 14.15 | 14.30 | 14.30 | 3,721,400 |
27 mar 2024 | 13.78 | 14.56 | 13.73 | 14.53 | 14.53 | 2,705,800 |
26 mar 2024 | 14.00 | 14.02 | 13.50 | 13.66 | 13.66 | 3,133,000 |
25 mar 2024 | 13.72 | 14.12 | 13.62 | 13.82 | 13.82 | 2,061,500 |
22 mar 2024 | 14.01 | 14.10 | 13.60 | 13.66 | 13.66 | 1,997,700 |
21 mar 2024 | 14.00 | 14.52 | 13.92 | 14.22 | 14.22 | 3,357,300 |
20 mar 2024 | 13.00 | 13.94 | 12.91 | 13.82 | 13.82 | 4,469,400 |
19 mar 2024 | 12.86 | 13.48 | 12.68 | 13.08 | 13.08 | 4,073,900 |
18 mar 2024 | 13.89 | 13.93 | 13.01 | 13.05 | 13.05 | 4,956,900 |
15 mar 2024 | 13.81 | 14.10 | 13.69 | 13.90 | 13.90 | 4,678,100 |
14 mar 2024 | 14.02 | 14.02 | 13.44 | 13.81 | 13.81 | 7,133,500 |
13 mar 2024 | 14.55 | 14.95 | 14.02 | 14.05 | 14.05 | 5,733,600 |
12 mar 2024 | 15.21 | 15.39 | 14.71 | 14.81 | 14.81 | 4,144,200 |
11 mar 2024 | 15.17 | 15.67 | 15.06 | 15.34 | 15.34 | 2,965,000 |
08 mar 2024 | 15.50 | 15.54 | 14.98 | 15.24 | 15.24 | 2,871,200 |
07 mar 2024 | 14.98 | 15.61 | 14.85 | 15.27 | 15.27 | 3,722,400 |
06 mar 2024 | 14.59 | 14.90 | 14.44 | 14.74 | 14.74 | 5,752,600 |
05 mar 2024 | 15.71 | 15.72 | 14.04 | 14.27 | 14.27 | 29,406,700 |
04 mar 2024 | 15.49 | 15.67 | 15.02 | 15.53 | 15.53 | 4,151,700 |
01 mar 2024 | 15.35 | 15.61 | 14.91 | 15.47 | 15.47 | 2,186,800 |
29 feb 2024 | 15.55 | 15.75 | 15.16 | 15.21 | 15.21 | 2,130,200 |
28 feb 2024 | 15.44 | 15.70 | 15.20 | 15.23 | 15.23 | 1,894,600 |
27 feb 2024 | 14.94 | 15.76 | 14.89 | 15.62 | 15.62 | 3,691,300 |
26 feb 2024 | 14.85 | 14.97 | 14.32 | 14.71 | 14.71 | 3,775,700 |
23 feb 2024 | 15.42 | 16.17 | 14.89 | 15.00 | 15.00 | 4,465,200 |
22 feb 2024 | 16.00 | 16.00 | 15.50 | 15.66 | 15.66 | 3,470,700 |
21 feb 2024 | 16.19 | 16.29 | 16.04 | 16.09 | 16.09 | 1,686,600 |
20 feb 2024 | 16.15 | 16.22 | 15.70 | 16.21 | 16.21 | 1,974,900 |
16 feb 2024 | 16.40 | 16.69 | 16.26 | 16.55 | 16.55 | 1,657,700 |
15 feb 2024 | 15.92 | 16.76 | 15.90 | 16.52 | 16.52 | 2,776,200 |
14 feb 2024 | 15.68 | 15.95 | 15.44 | 15.88 | 15.88 | 1,856,800 |
13 feb 2024 | 16.25 | 16.31 | 15.31 | 15.45 | 15.45 | 3,575,500 |
12 feb 2024 | 16.66 | 17.27 | 16.65 | 17.10 | 17.10 | 1,876,700 |
09 feb 2024 | 16.47 | 16.81 | 16.42 | 16.63 | 16.63 | 2,022,300 |
08 feb 2024 | 16.45 | 16.57 | 16.13 | 16.43 | 16.43 | 1,718,800 |
07 feb 2024 | 16.90 | 16.95 | 16.18 | 16.55 | 16.55 | 1,621,700 |
06 feb 2024 | 16.17 | 16.88 | 16.14 | 16.70 | 16.70 | 1,960,200 |
05 feb 2024 | 16.55 | 16.75 | 16.22 | 16.25 | 16.25 | 3,423,500 |
02 feb 2024 | 16.63 | 17.32 | 16.47 | 17.19 | 17.19 | 4,348,300 |
01 feb 2024 | 16.10 | 16.31 | 15.87 | 16.16 | 16.16 | 2,030,400 |
31 ene 2024 | 16.12 | 16.50 | 15.71 | 15.81 | 15.81 | 2,519,300 |
30 ene 2024 | 16.04 | 16.25 | 15.93 | 16.05 | 16.05 | 1,578,600 |
29 ene 2024 | 15.72 | 16.36 | 15.55 | 16.30 | 16.30 | 2,316,900 |
26 ene 2024 | 15.78 | 15.95 | 15.69 | 15.82 | 15.82 | 1,959,000 |
25 ene 2024 | 16.26 | 16.26 | 15.46 | 15.80 | 15.80 | 2,209,300 |
24 ene 2024 | 16.60 | 16.60 | 15.91 | 16.04 | 16.04 | 2,300,600 |
23 ene 2024 | 16.39 | 16.62 | 15.90 | 16.16 | 16.16 | 2,373,400 |
22 ene 2024 | 15.69 | 16.29 | 15.53 | 16.04 | 16.04 | 2,638,600 |
19 ene 2024 | 15.87 | 15.90 | 15.37 | 15.80 | 15.80 | 2,818,300 |
18 ene 2024 | 16.13 | 16.27 | 15.64 | 15.86 | 15.86 | 3,042,300 |
17 ene 2024 | 16.29 | 16.35 | 15.91 | 16.04 | 16.04 | 2,401,500 |
16 ene 2024 | 17.50 | 17.64 | 16.66 | 16.71 | 16.71 | 3,130,100 |
12 ene 2024 | 17.73 | 18.42 | 17.56 | 17.79 | 17.79 | 2,399,800 |
11 ene 2024 | 17.33 | 17.75 | 17.10 | 17.49 | 17.49 | 3,126,500 |
10 ene 2024 | 17.96 | 17.99 | 17.11 | 17.31 | 17.31 | 3,712,400 |
09 ene 2024 | 18.30 | 18.42 | 17.96 | 18.03 | 18.03 | 1,561,700 |
08 ene 2024 | 18.26 | 18.63 | 17.95 | 18.59 | 18.59 | 1,684,000 |
05 ene 2024 | 18.48 | 18.77 | 18.04 | 18.34 | 18.34 | 2,031,900 |
04 ene 2024 | 18.65 | 19.01 | 18.45 | 18.72 | 18.72 | 3,168,600 |
03 ene 2024 | 19.12 | 19.22 | 18.42 | 18.76 | 18.76 | 3,249,500 |
02 ene 2024 | 19.55 | 20.03 | 19.47 | 19.66 | 19.66 | 2,532,700 |
29 dic 2023 | 20.25 | 20.45 | 19.73 | 19.85 | 19.85 | 2,735,700 |
28 dic 2023 | 20.41 | 20.82 | 20.33 | 20.47 | 20.47 | 2,468,400 |
27 dic 2023 | 20.72 | 20.85 | 20.31 | 20.59 | 20.59 | 2,312,700 |
26 dic 2023 | 20.10 | 20.79 | 19.98 | 20.64 | 20.64 | 2,200,100 |
22 dic 2023 | 20.46 | 20.82 | 19.79 | 20.09 | 20.09 | 4,859,100 |
21 dic 2023 | 18.61 | 20.07 | 18.61 | 19.94 | 19.94 | 7,425,800 |
20 dic 2023 | 18.27 | 19.14 | 18.15 | 18.16 | 18.16 | 3,727,600 |
19 dic 2023 | 18.20 | 18.54 | 18.08 | 18.37 | 18.37 | 1,863,600 |
18 dic 2023 | 18.41 | 18.65 | 17.89 | 17.93 | 17.93 | 2,431,200 |
15 dic 2023 | 18.54 | 18.75 | 18.03 | 18.13 | 18.13 | 5,530,700 |
14 dic 2023 | 17.34 | 18.70 | 17.34 | 18.50 | 18.50 | 5,269,200 |
13 dic 2023 | 15.59 | 16.81 | 15.28 | 16.80 | 16.80 | 3,389,500 |
12 dic 2023 | 16.34 | 16.34 | 15.56 | 15.60 | 15.60 | 2,834,500 |
11 dic 2023 | 16.50 | 16.55 | 16.06 | 16.35 | 16.35 | 2,141,500 |
08 dic 2023 | 16.34 | 17.24 | 16.32 | 16.74 | 16.74 | 2,457,200 |
07 dic 2023 | 16.21 | 16.45 | 16.12 | 16.34 | 16.34 | 1,926,800 |
06 dic 2023 | 16.13 | 16.88 | 16.12 | 16.24 | 16.24 | 3,069,700 |
05 dic 2023 | 16.70 | 16.70 | 15.81 | 15.84 | 15.84 | 3,132,200 |
04 dic 2023 | 16.66 | 17.21 | 16.57 | 16.92 | 16.92 | 2,729,200 |
01 dic 2023 | 15.81 | 17.00 | 15.72 | 16.90 | 16.90 | 3,796,900 |
30 nov 2023 | 16.17 | 16.24 | 15.81 | 15.87 | 15.87 | 2,369,400 |
*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. |