Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 23.39 | 23.86 | 23.10 | 23.16 | 23.16 | 19,486 |
08 may 2024 | 23.24 | 23.74 | 23.18 | 23.36 | 23.36 | 54,700 |
07 may 2024 | 23.20 | 23.53 | 23.07 | 23.10 | 23.10 | 55,300 |
06 may 2024 | 22.34 | 23.34 | 22.34 | 23.03 | 23.03 | 61,700 |
03 may 2024 | 22.75 | 22.75 | 22.32 | 22.39 | 22.39 | 37,700 |
02 may 2024 | 22.55 | 22.93 | 22.35 | 22.44 | 22.44 | 45,100 |
01 may 2024 | 22.11 | 22.72 | 21.88 | 22.44 | 22.44 | 65,100 |
30 abr 2024 | 23.60 | 23.65 | 22.08 | 22.08 | 22.08 | 95,700 |
29 abr 2024 | 23.67 | 24.22 | 23.44 | 23.65 | 23.65 | 93,300 |
26 abr 2024 | 24.00 | 24.06 | 23.13 | 23.79 | 23.79 | 101,500 |
25 abr 2024 | 24.25 | 24.28 | 23.93 | 24.17 | 24.17 | 47,200 |
24 abr 2024 | 24.38 | 24.90 | 23.89 | 24.27 | 24.27 | 103,700 |
23 abr 2024 | 23.94 | 24.45 | 23.79 | 24.21 | 24.21 | 85,100 |
22 abr 2024 | 23.08 | 24.14 | 22.95 | 23.73 | 23.73 | 86,200 |
19 abr 2024 | 23.14 | 23.83 | 23.12 | 23.39 | 23.39 | 62,300 |
18 abr 2024 | 23.35 | 23.90 | 22.65 | 23.38 | 23.38 | 131,600 |
17 abr 2024 | 23.33 | 23.75 | 22.69 | 23.18 | 23.18 | 78,800 |
16 abr 2024 | 24.01 | 24.10 | 22.52 | 23.42 | 23.42 | 144,200 |
15 abr 2024 | 23.73 | 24.24 | 23.33 | 23.96 | 23.96 | 119,300 |
12 abr 2024 | 23.57 | 23.78 | 23.32 | 23.52 | 23.52 | 86,200 |
11 abr 2024 | 22.79 | 23.51 | 22.79 | 23.39 | 23.39 | 58,200 |
10 abr 2024 | 22.87 | 23.21 | 22.22 | 22.86 | 22.86 | 77,600 |
09 abr 2024 | 23.34 | 23.42 | 22.71 | 23.12 | 23.12 | 96,300 |
08 abr 2024 | 23.64 | 23.81 | 23.06 | 23.46 | 23.46 | 131,200 |
05 abr 2024 | 23.99 | 24.39 | 23.01 | 23.62 | 23.62 | 127,900 |
04 abr 2024 | 23.25 | 24.07 | 23.00 | 23.55 | 23.55 | 142,700 |
03 abr 2024 | 23.00 | 23.97 | 22.57 | 23.14 | 23.14 | 257,800 |
02 abr 2024 | 20.50 | 22.84 | 20.49 | 22.77 | 22.77 | 231,400 |
01 abr 2024 | 19.62 | 20.36 | 19.34 | 20.25 | 20.25 | 183,000 |
28 mar 2024 | 19.81 | 19.92 | 19.18 | 19.43 | 19.43 | 52,900 |
27 mar 2024 | 19.68 | 20.15 | 19.23 | 19.76 | 19.76 | 55,200 |
26 mar 2024 | 19.46 | 19.71 | 19.00 | 19.68 | 19.68 | 91,600 |
25 mar 2024 | 18.68 | 19.64 | 18.25 | 19.35 | 19.35 | 109,500 |
22 mar 2024 | 18.40 | 18.72 | 18.25 | 18.59 | 18.59 | 39,400 |
21 mar 2024 | 18.39 | 18.39 | 17.92 | 18.32 | 18.32 | 37,000 |
20 mar 2024 | 17.76 | 18.17 | 17.46 | 18.17 | 18.17 | 54,600 |
19 mar 2024 | 16.87 | 17.81 | 16.87 | 17.77 | 17.77 | 45,500 |
18 mar 2024 | 17.60 | 17.67 | 16.93 | 16.93 | 16.93 | 47,600 |
15 mar 2024 | 17.91 | 18.16 | 17.45 | 17.59 | 17.59 | 89,500 |
14 mar 2024 | 17.82 | 17.98 | 17.59 | 17.74 | 17.74 | 38,300 |
13 mar 2024 | 17.68 | 18.03 | 17.49 | 17.80 | 17.80 | 39,200 |
12 mar 2024 | 17.05 | 17.59 | 17.05 | 17.36 | 17.36 | 42,200 |
11 mar 2024 | 17.25 | 17.58 | 16.89 | 17.25 | 17.25 | 42,700 |
08 mar 2024 | 17.67 | 17.93 | 17.16 | 17.43 | 17.43 | 39,800 |
07 mar 2024 | 17.78 | 17.96 | 17.61 | 17.68 | 17.68 | 40,600 |
06 mar 2024 | 17.87 | 18.36 | 17.72 | 17.78 | 17.78 | 76,400 |
05 mar 2024 | 17.77 | 17.99 | 17.55 | 17.73 | 17.73 | 47,800 |
04 mar 2024 | 17.32 | 18.00 | 17.29 | 17.71 | 17.71 | 69,000 |
01 mar 2024 | 16.70 | 17.47 | 16.70 | 17.21 | 17.21 | 38,200 |
29 feb 2024 | 16.47 | 16.90 | 16.42 | 16.73 | 16.73 | 27,600 |
28 feb 2024 | 16.40 | 16.87 | 16.32 | 16.39 | 16.39 | 43,200 |
27 feb 2024 | 16.10 | 16.61 | 15.88 | 16.55 | 16.55 | 34,800 |
26 feb 2024 | 15.74 | 16.29 | 15.59 | 16.00 | 16.00 | 38,000 |
23 feb 2024 | 15.37 | 15.94 | 15.31 | 15.94 | 15.94 | 25,800 |
22 feb 2024 | 16.00 | 16.00 | 15.14 | 15.58 | 15.58 | 43,100 |
21 feb 2024 | 15.47 | 16.41 | 15.37 | 16.05 | 16.05 | 39,900 |
20 feb 2024 | 15.27 | 15.89 | 15.20 | 15.60 | 15.60 | 48,700 |
16 feb 2024 | 15.22 | 15.58 | 15.02 | 15.45 | 15.45 | 36,100 |
15 feb 2024 | 14.69 | 15.30 | 14.69 | 15.26 | 15.26 | 20,000 |
14 feb 2024 | 14.63 | 14.79 | 14.38 | 14.79 | 14.79 | 31,900 |
13 feb 2024 | 15.78 | 15.78 | 14.42 | 14.73 | 14.73 | 50,100 |
12 feb 2024 | 14.78 | 15.42 | 14.78 | 15.24 | 15.24 | 35,800 |
09 feb 2024 | 14.88 | 14.99 | 14.54 | 14.85 | 14.85 | 31,800 |
08 feb 2024 | 14.33 | 15.00 | 14.32 | 14.90 | 14.90 | 20,600 |
07 feb 2024 | 14.31 | 14.54 | 14.09 | 14.30 | 14.30 | 21,000 |
06 feb 2024 | 14.59 | 14.78 | 14.30 | 14.51 | 14.51 | 29,400 |
05 feb 2024 | 14.50 | 14.54 | 14.39 | 14.43 | 14.43 | 27,500 |
02 feb 2024 | 14.67 | 14.81 | 14.26 | 14.68 | 14.68 | 33,600 |
01 feb 2024 | 14.65 | 14.93 | 14.27 | 14.85 | 14.85 | 43,700 |
31 ene 2024 | 15.12 | 15.12 | 14.51 | 14.62 | 14.62 | 49,600 |
30 ene 2024 | 15.19 | 15.47 | 15.03 | 15.14 | 15.14 | 16,700 |
29 ene 2024 | 15.60 | 15.60 | 15.17 | 15.40 | 15.40 | 18,100 |
26 ene 2024 | 15.47 | 15.53 | 14.92 | 15.53 | 15.53 | 25,400 |
25 ene 2024 | 15.24 | 15.58 | 14.80 | 15.58 | 15.58 | 23,400 |
24 ene 2024 | 14.87 | 15.02 | 14.61 | 15.02 | 15.02 | 20,600 |
23 ene 2024 | 15.05 | 15.36 | 14.89 | 14.90 | 14.90 | 37,800 |
22 ene 2024 | 14.87 | 15.34 | 14.62 | 15.18 | 15.18 | 39,100 |
19 ene 2024 | 14.40 | 14.86 | 14.37 | 14.76 | 14.76 | 42,200 |
18 ene 2024 | 13.78 | 14.26 | 13.78 | 14.24 | 14.24 | 30,600 |
17 ene 2024 | 13.82 | 13.99 | 13.70 | 13.88 | 13.88 | 38,800 |
16 ene 2024 | 14.10 | 14.27 | 13.74 | 14.06 | 14.06 | 51,600 |
12 ene 2024 | 14.36 | 14.57 | 13.92 | 14.05 | 14.05 | 81,800 |
11 ene 2024 | 14.73 | 14.73 | 14.16 | 14.29 | 14.29 | 57,700 |
10 ene 2024 | 15.15 | 15.17 | 14.56 | 14.67 | 14.67 | 30,500 |
09 ene 2024 | 15.57 | 15.57 | 14.97 | 15.15 | 15.15 | 44,900 |
08 ene 2024 | 15.79 | 15.79 | 15.31 | 15.49 | 15.49 | 49,900 |
05 ene 2024 | 15.66 | 16.13 | 15.20 | 15.93 | 15.93 | 67,200 |
04 ene 2024 | 15.42 | 15.71 | 15.02 | 15.42 | 15.42 | 55,300 |
03 ene 2024 | 15.63 | 15.63 | 15.01 | 15.22 | 15.22 | 58,700 |
02 ene 2024 | 16.08 | 16.08 | 15.28 | 15.66 | 15.66 | 62,800 |
29 dic 2023 | 16.13 | 16.44 | 15.75 | 16.08 | 16.08 | 66,100 |
28 dic 2023 | 15.79 | 16.18 | 15.54 | 15.95 | 15.95 | 62,100 |
27 dic 2023 | 14.77 | 15.92 | 14.55 | 15.80 | 15.80 | 90,500 |
26 dic 2023 | 14.52 | 14.80 | 14.33 | 14.77 | 14.77 | 45,700 |
22 dic 2023 | 14.61 | 14.84 | 14.34 | 14.58 | 14.58 | 35,500 |
21 dic 2023 | 14.03 | 14.76 | 14.03 | 14.62 | 14.62 | 27,300 |
20 dic 2023 | 14.93 | 14.93 | 14.01 | 14.03 | 14.03 | 100,100 |
19 dic 2023 | 14.00 | 14.51 | 13.65 | 14.10 | 14.10 | 87,500 |
18 dic 2023 | 12.89 | 14.10 | 12.76 | 13.81 | 13.81 | 71,900 |
15 dic 2023 | 12.97 | 13.51 | 12.75 | 12.89 | 12.89 | 93,500 |
*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. |