Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 23.49 | 24.03 | 23.32 | 24.02 | 24.02 | 337,300 |
20 may 2024 | 23.25 | 24.31 | 23.22 | 23.70 | 23.70 | 346,600 |
17 may 2024 | 23.39 | 23.72 | 23.32 | 23.34 | 23.34 | 275,300 |
16 may 2024 | 22.96 | 23.25 | 22.78 | 23.25 | 23.25 | 233,300 |
15 may 2024 | 22.74 | 23.09 | 22.44 | 22.95 | 22.95 | 195,600 |
14 may 2024 | 22.04 | 22.74 | 22.04 | 22.64 | 22.64 | 299,400 |
13 may 2024 | 22.33 | 22.52 | 22.03 | 22.33 | 22.33 | 280,500 |
10 may 2024 | 22.89 | 23.51 | 22.28 | 22.52 | 22.52 | 554,900 |
09 may 2024 | 20.24 | 20.69 | 20.19 | 20.63 | 20.63 | 239,200 |
08 may 2024 | 20.46 | 20.54 | 20.29 | 20.35 | 20.35 | 160,400 |
07 may 2024 | 20.88 | 21.06 | 20.62 | 20.65 | 20.65 | 231,200 |
06 may 2024 | 21.33 | 21.42 | 20.82 | 20.82 | 20.82 | 145,500 |
03 may 2024 | 21.21 | 21.25 | 20.91 | 21.10 | 21.10 | 204,400 |
02 may 2024 | 20.65 | 21.02 | 20.62 | 21.00 | 21.00 | 179,600 |
01 may 2024 | 20.70 | 21.10 | 20.52 | 20.55 | 20.55 | 232,900 |
30 abr 2024 | 21.37 | 21.42 | 20.54 | 20.56 | 20.56 | 167,000 |
29 abr 2024 | 21.46 | 21.84 | 21.46 | 21.51 | 21.51 | 191,800 |
26 abr 2024 | 21.35 | 21.56 | 21.24 | 21.35 | 21.35 | 130,300 |
25 abr 2024 | 21.29 | 21.44 | 21.02 | 21.35 | 21.35 | 255,000 |
24 abr 2024 | 21.43 | 21.59 | 20.96 | 21.49 | 21.49 | 230,700 |
23 abr 2024 | 20.89 | 21.67 | 20.84 | 21.49 | 21.49 | 251,800 |
22 abr 2024 | 21.23 | 21.42 | 20.99 | 21.24 | 21.24 | 151,700 |
19 abr 2024 | 21.18 | 21.45 | 21.10 | 21.23 | 21.23 | 176,400 |
18 abr 2024 | 21.33 | 21.71 | 21.09 | 21.22 | 21.22 | 208,300 |
17 abr 2024 | 21.76 | 21.82 | 21.20 | 21.26 | 21.26 | 270,700 |
16 abr 2024 | 21.20 | 21.38 | 20.94 | 21.37 | 21.37 | 125,000 |
15 abr 2024 | 21.73 | 21.88 | 21.38 | 21.41 | 21.41 | 148,300 |
12 abr 2024 | 22.07 | 22.29 | 21.50 | 21.61 | 21.61 | 127,600 |
11 abr 2024 | 21.98 | 22.15 | 21.78 | 22.11 | 22.11 | 123,200 |
10 abr 2024 | 22.11 | 22.29 | 21.62 | 21.98 | 21.98 | 174,100 |
09 abr 2024 | 22.72 | 22.86 | 22.36 | 22.56 | 22.56 | 147,200 |
08 abr 2024 | 22.76 | 22.78 | 22.51 | 22.51 | 22.51 | 138,200 |
05 abr 2024 | 22.32 | 22.55 | 22.17 | 22.51 | 22.51 | 122,600 |
04 abr 2024 | 22.59 | 22.84 | 22.18 | 22.29 | 22.29 | 193,000 |
03 abr 2024 | 22.03 | 22.48 | 22.03 | 22.47 | 22.47 | 150,900 |
02 abr 2024 | 22.24 | 22.24 | 22.00 | 22.17 | 22.17 | 196,300 |
01 abr 2024 | 22.42 | 22.68 | 22.13 | 22.29 | 22.29 | 247,600 |
28 mar 2024 | 22.12 | 22.25 | 21.93 | 22.25 | 22.25 | 758,200 |
27 mar 2024 | 21.81 | 22.17 | 21.64 | 22.17 | 22.17 | 294,100 |
26 mar 2024 | 21.69 | 21.69 | 21.39 | 21.61 | 21.61 | 161,500 |
25 mar 2024 | 21.37 | 21.75 | 21.28 | 21.50 | 21.50 | 174,400 |
22 mar 2024 | 21.44 | 21.74 | 21.20 | 21.25 | 21.25 | 245,300 |
21 mar 2024 | 21.59 | 21.81 | 21.37 | 21.77 | 21.77 | 259,700 |
20 mar 2024 | 21.06 | 21.56 | 21.03 | 21.53 | 21.53 | 220,000 |
19 mar 2024 | 20.73 | 21.13 | 20.67 | 21.05 | 21.05 | 237,300 |
18 mar 2024 | 21.17 | 21.40 | 20.62 | 20.67 | 20.67 | 374,100 |
15 mar 2024 | 20.86 | 21.59 | 20.85 | 21.39 | 21.39 | 3,154,600 |
14 mar 2024 | 21.08 | 21.41 | 20.59 | 21.05 | 21.05 | 538,400 |
13 mar 2024 | 20.74 | 21.44 | 20.72 | 21.36 | 21.36 | 373,800 |
12 mar 2024 | 20.84 | 20.84 | 20.29 | 20.66 | 20.66 | 242,600 |
11 mar 2024 | 20.23 | 21.01 | 20.14 | 20.96 | 20.96 | 318,700 |
08 mar 2024 | 20.70 | 20.70 | 20.12 | 20.26 | 20.26 | 302,200 |
07 mar 2024 | 20.19 | 20.70 | 20.17 | 20.43 | 20.43 | 298,200 |
06 mar 2024 | 20.00 | 20.33 | 19.88 | 20.04 | 20.04 | 252,800 |
05 mar 2024 | 20.08 | 20.38 | 19.86 | 19.97 | 19.97 | 282,800 |
04 mar 2024 | 20.59 | 20.98 | 20.18 | 20.34 | 20.34 | 320,100 |
01 mar 2024 | 21.68 | 21.68 | 20.48 | 20.66 | 20.66 | 399,100 |
29 feb 2024 | 20.66 | 21.89 | 20.00 | 21.75 | 21.75 | 507,000 |
28 feb 2024 | 20.39 | 21.03 | 19.62 | 20.36 | 20.36 | 376,600 |
27 feb 2024 | 19.03 | 20.32 | 18.70 | 19.82 | 19.82 | 141,200 |
26 feb 2024 | 20.01 | 20.53 | 20.01 | 20.40 | 20.40 | 352,900 |
23 feb 2024 | 19.86 | 20.28 | 19.74 | 20.19 | 20.19 | 149,900 |
22 feb 2024 | 19.81 | 19.97 | 19.50 | 19.97 | 19.97 | 182,300 |
21 feb 2024 | 19.96 | 20.06 | 19.76 | 19.92 | 19.92 | 124,000 |
20 feb 2024 | 20.28 | 20.32 | 19.86 | 19.95 | 19.95 | 168,000 |
16 feb 2024 | 20.87 | 21.10 | 20.59 | 20.60 | 20.60 | 226,700 |
15 feb 2024 | 20.42 | 21.01 | 20.42 | 20.97 | 20.97 | 285,800 |
14 feb 2024 | 20.19 | 20.54 | 20.06 | 20.31 | 20.31 | 133,100 |
13 feb 2024 | 20.51 | 20.73 | 19.92 | 19.99 | 19.99 | 256,200 |
12 feb 2024 | 21.10 | 21.60 | 21.10 | 21.19 | 21.19 | 224,700 |
09 feb 2024 | 21.02 | 21.28 | 20.87 | 21.14 | 21.14 | 154,500 |
08 feb 2024 | 20.32 | 21.03 | 20.24 | 21.00 | 21.00 | 186,000 |
07 feb 2024 | 20.20 | 20.44 | 20.09 | 20.37 | 20.37 | 116,800 |
06 feb 2024 | 20.14 | 20.50 | 20.14 | 20.21 | 20.21 | 162,100 |
05 feb 2024 | 20.32 | 20.39 | 20.00 | 20.18 | 20.18 | 177,800 |
02 feb 2024 | 20.48 | 20.81 | 20.38 | 20.67 | 20.67 | 176,900 |
01 feb 2024 | 20.69 | 20.98 | 20.52 | 20.80 | 20.80 | 160,500 |
31 ene 2024 | 21.27 | 21.31 | 20.54 | 20.55 | 20.55 | 398,100 |
30 ene 2024 | 20.95 | 21.32 | 20.93 | 21.18 | 21.18 | 146,300 |
29 ene 2024 | 20.57 | 21.22 | 20.40 | 21.19 | 21.19 | 187,000 |
26 ene 2024 | 20.78 | 20.93 | 20.62 | 20.64 | 20.64 | 154,000 |
25 ene 2024 | 20.35 | 20.61 | 20.33 | 20.55 | 20.55 | 222,600 |
24 ene 2024 | 20.68 | 20.71 | 20.23 | 20.34 | 20.34 | 156,700 |
23 ene 2024 | 20.91 | 21.03 | 20.34 | 20.34 | 20.34 | 189,100 |
22 ene 2024 | 20.23 | 20.66 | 20.23 | 20.61 | 20.61 | 203,400 |
19 ene 2024 | 20.25 | 20.32 | 19.97 | 20.16 | 20.16 | 149,400 |
18 ene 2024 | 20.03 | 20.20 | 19.78 | 20.18 | 20.18 | 177,800 |
17 ene 2024 | 19.78 | 20.17 | 19.70 | 19.83 | 19.83 | 161,900 |
16 ene 2024 | 20.42 | 20.47 | 20.11 | 20.11 | 20.11 | 144,900 |
12 ene 2024 | 21.01 | 21.12 | 20.56 | 20.69 | 20.69 | 140,500 |
11 ene 2024 | 20.79 | 20.80 | 20.46 | 20.69 | 20.69 | 150,000 |
10 ene 2024 | 20.94 | 20.98 | 20.65 | 20.91 | 20.91 | 155,900 |
09 ene 2024 | 21.71 | 21.71 | 21.03 | 21.05 | 21.05 | 173,200 |
08 ene 2024 | 21.87 | 22.13 | 21.40 | 22.08 | 22.08 | 172,400 |
05 ene 2024 | 21.97 | 22.52 | 21.88 | 22.04 | 22.04 | 191,500 |
04 ene 2024 | 22.78 | 22.83 | 22.22 | 22.23 | 22.23 | 170,400 |
03 ene 2024 | 22.75 | 23.09 | 22.45 | 22.60 | 22.60 | 341,500 |
02 ene 2024 | 22.90 | 23.46 | 22.41 | 23.07 | 23.07 | 275,300 |
29 dic 2023 | 23.79 | 23.79 | 23.34 | 23.45 | 23.45 | 288,500 |
28 dic 2023 | 23.90 | 24.09 | 23.68 | 23.86 | 23.86 | 167,100 |
*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. |