Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 18,238.00 | 18,300.80 | 18,228.80 | 18,292.75 | 18,292.75 | 36,576 |
10 may 2024 | 18,226.00 | 18,348.00 | 18,188.50 | 18,255.00 | 18,255.00 | 471,196 |
09 may 2024 | 18,160.75 | 18,240.25 | 18,103.75 | 18,214.50 | 18,214.50 | 471,196 |
08 may 2024 | 18,194.00 | 18,242.25 | 18,072.50 | 18,186.50 | 18,186.50 | 453,714 |
07 may 2024 | 18,189.50 | 18,266.25 | 18,151.00 | 18,199.50 | 18,199.50 | 469,722 |
06 may 2024 | 18,047.50 | 18,201.25 | 17,983.75 | 18,195.50 | 18,195.50 | 395,489 |
03 may 2024 | 17,744.25 | 18,050.25 | 17,719.50 | 18,000.75 | 18,000.75 | 556,949 |
02 may 2024 | 17,487.00 | 17,755.25 | 17,386.25 | 17,649.75 | 17,649.75 | 635,300 |
01 may 2024 | 17,462.50 | 17,793.25 | 17,399.25 | 17,438.25 | 17,438.25 | 791,170 |
30 abr 2024 | 17,918.50 | 17,920.25 | 17,473.50 | 17,571.25 | 17,571.25 | 677,704 |
29 abr 2024 | 17,864.75 | 17,949.00 | 17,791.25 | 17,904.25 | 17,904.25 | 528,891 |
26 abr 2024 | 17,808.25 | 17,901.50 | 17,668.25 | 17,845.75 | 17,845.75 | 628,227 |
25 abr 2024 | 17,450.00 | 17,827.50 | 17,308.25 | 17,567.50 | 17,567.50 | 820,011 |
24 abr 2024 | 17,682.00 | 17,795.50 | 17,481.75 | 17,664.50 | 17,664.50 | 667,402 |
23 abr 2024 | 17,352.25 | 17,666.00 | 17,286.25 | 17,606.75 | 17,606.75 | 601,826 |
22 abr 2024 | 17,228.25 | 17,448.00 | 17,148.50 | 17,350.00 | 17,350.00 | 646,130 |
19 abr 2024 | 17,530.75 | 17,553.25 | 17,113.25 | 17,180.75 | 17,180.75 | 1,023,135 |
18 abr 2024 | 17,669.75 | 17,770.75 | 17,506.25 | 17,547.25 | 17,547.25 | 756,158 |
17 abr 2024 | 17,897.00 | 17,968.50 | 17,615.25 | 17,658.50 | 17,658.50 | 844,749 |
16 abr 2024 | 17,879.00 | 17,988.00 | 17,792.00 | 17,881.25 | 17,881.25 | 766,364 |
15 abr 2024 | 18,151.00 | 18,350.75 | 17,841.50 | 17,876.25 | 17,876.25 | 797,316 |
12 abr 2024 | 18,486.25 | 18,507.75 | 18,120.25 | 18,179.25 | 18,179.25 | 787,334 |
11 abr 2024 | 18,184.00 | 18,518.75 | 18,088.00 | 18,485.00 | 18,485.00 | 728,802 |
10 abr 2024 | 18,381.00 | 18,474.25 | 18,053.50 | 18,196.75 | 18,196.75 | 880,504 |
09 abr 2024 | 18,314.75 | 18,407.25 | 18,160.75 | 18,359.75 | 18,359.75 | 696,069 |
08 abr 2024 | 18,348.25 | 18,376.00 | 18,237.50 | 18,295.00 | 18,295.00 | 524,203 |
05 abr 2024 | 18,086.25 | 18,408.25 | 18,051.50 | 18,300.75 | 18,300.75 | 809,193 |
04 abr 2024 | 18,388.50 | 18,568.00 | 18,055.25 | 18,076.75 | 18,076.75 | 777,140 |
03 abr 2024 | 18,345.00 | 18,451.75 | 18,232.50 | 18,373.25 | 18,373.25 | 597,987 |
02 abr 2024 | 18,497.25 | 18,511.00 | 18,201.50 | 18,330.00 | 18,330.00 | 618,982 |
01 abr 2024 | 18,503.00 | 18,612.00 | 18,414.50 | 18,497.25 | 18,497.25 | 572,133 |
28 mar 2024 | 18,505.00 | 18,538.75 | 18,447.50 | 18,475.00 | 18,475.00 | 515,193 |
27 mar 2024 | 18,477.50 | 18,571.75 | 18,378.50 | 18,503.75 | 18,503.75 | 605,634 |
26 mar 2024 | 18,531.25 | 18,619.00 | 18,439.25 | 18,449.00 | 18,449.00 | 516,507 |
25 mar 2024 | 18,567.00 | 18,601.25 | 18,414.75 | 18,513.50 | 18,513.50 | 456,250 |
22 mar 2024 | 18,580.50 | 18,626.00 | 18,492.00 | 18,574.75 | 18,574.75 | 511,962 |
21 mar 2024 | 18,539.75 | 18,709.00 | 18,526.75 | 18,561.75 | 18,561.75 | 606,959 |
20 mar 2024 | 18,274.00 | 18,545.00 | 18,227.50 | 18,479.75 | 18,479.75 | 618,809 |
19 mar 2024 | 18,222.00 | 18,289.25 | 18,053.25 | 18,270.00 | 18,270.00 | 660,394 |
18 mar 2024 | 18,073.50 | 18,381.00 | 18,062.25 | 18,231.50 | 18,231.50 | 656,629 |
15 mar 2024 | 18,006.00 | 18,074.75 | 17,831.75 | 17,854.75 | 17,854.75 | 705,711 |
14 mar 2024 | 18,094.25 | 18,177.75 | 17,915.50 | 18,024.50 | 18,024.50 | 110,277 |
13 mar 2024 | 18,218.00 | 18,256.50 | 18,033.25 | 18,078.50 | 18,078.50 | 179,714 |
12 mar 2024 | 18,010.50 | 18,241.75 | 17,930.00 | 18,227.75 | 18,227.75 | 281,274 |
11 mar 2024 | 18,056.00 | 18,068.25 | 17,890.50 | 17,971.00 | 17,971.00 | 472,517 |
08 mar 2024 | 18,279.00 | 18,436.50 | 18,012.50 | 18,046.75 | 18,046.75 | 1,048,847 |
07 mar 2024 | 18,041.00 | 18,360.00 | 17,915.75 | 18,316.25 | 18,316.25 | 758,499 |
06 mar 2024 | 17,981.00 | 18,174.25 | 17,942.50 | 18,044.25 | 18,044.25 | 806,131 |
05 mar 2024 | 18,246.00 | 18,252.00 | 17,832.50 | 17,930.25 | 17,930.25 | 803,857 |
04 mar 2024 | 18,336.00 | 18,377.75 | 18,234.25 | 18,262.00 | 18,262.00 | 569,342 |
01 mar 2024 | 18,075.00 | 18,372.75 | 18,029.50 | 18,338.25 | 18,338.25 | 639,153 |
29 feb 2024 | 17,870.00 | 18,109.50 | 17,826.00 | 18,082.75 | 18,082.75 | 680,147 |
28 feb 2024 | 18,017.50 | 18,019.75 | 17,846.25 | 17,915.25 | 17,915.25 | 553,731 |
27 feb 2024 | 17,951.00 | 18,040.25 | 17,908.75 | 18,021.00 | 18,021.00 | 567,818 |
26 feb 2024 | 17,961.50 | 18,059.50 | 17,922.00 | 17,977.00 | 17,977.00 | 526,169 |
23 feb 2024 | 18,023.25 | 18,144.75 | 17,946.00 | 17,991.00 | 17,991.00 | 659,725 |
22 feb 2024 | 17,702.50 | 18,087.00 | 17,676.00 | 18,047.50 | 18,047.50 | 759,232 |
21 feb 2024 | 17,573.00 | 17,723.00 | 17,372.75 | 17,536.75 | 17,536.75 | 731,450 |
20 feb 2024 | 17,729.25 | 17,807.50 | 17,452.50 | 17,607.25 | 17,607.25 | 889,292 |
16 feb 2024 | 17,952.00 | 18,026.00 | 17,715.00 | 17,744.00 | 17,744.00 | 744,628 |
15 feb 2024 | 17,870.00 | 17,968.25 | 17,780.50 | 17,912.75 | 17,912.75 | 657,768 |
14 feb 2024 | 17,703.00 | 17,887.00 | 17,669.25 | 17,881.00 | 17,881.00 | 688,088 |
13 feb 2024 | 17,928.50 | 17,963.25 | 17,542.00 | 17,676.75 | 17,676.75 | 858,230 |
12 feb 2024 | 18,040.00 | 18,121.50 | 17,911.25 | 17,965.00 | 17,965.00 | 538,132 |
09 feb 2024 | 17,854.25 | 18,071.00 | 17,852.25 | 18,039.25 | 18,039.25 | 499,282 |
08 feb 2024 | 17,856.25 | 17,896.50 | 17,792.25 | 17,868.25 | 17,868.25 | 471,370 |
07 feb 2024 | 17,645.75 | 17,875.50 | 17,629.75 | 17,841.75 | 17,841.75 | 613,340 |
06 feb 2024 | 17,698.50 | 17,769.00 | 17,560.75 | 17,660.00 | 17,660.00 | 623,168 |
05 feb 2024 | 17,696.00 | 17,745.50 | 17,554.25 | 17,700.00 | 17,700.00 | 621,645 |
02 feb 2024 | 17,588.00 | 17,775.50 | 17,465.50 | 17,732.75 | 17,732.75 | 761,167 |
01 feb 2024 | 17,273.25 | 17,646.75 | 17,262.75 | 17,436.75 | 17,436.75 | 705,238 |
31 ene 2024 | 17,415.50 | 17,484.00 | 17,221.50 | 17,242.25 | 17,242.25 | 816,119 |
30 ene 2024 | 17,711.75 | 17,735.75 | 17,467.00 | 17,588.50 | 17,588.50 | 554,146 |
29 ene 2024 | 17,502.00 | 17,716.25 | 17,457.50 | 17,706.00 | 17,706.00 | 568,739 |
26 ene 2024 | 17,571.25 | 17,632.00 | 17,466.00 | 17,527.00 | 17,527.00 | 631,481 |
25 ene 2024 | 17,614.75 | 17,752.00 | 17,542.00 | 17,634.50 | 17,634.50 | 710,822 |
24 ene 2024 | 17,554.00 | 17,793.50 | 17,552.25 | 17,621.00 | 17,621.00 | 721,605 |
23 ene 2024 | 17,461.00 | 17,558.25 | 17,409.50 | 17,531.25 | 17,531.25 | 508,078 |
22 ene 2024 | 17,466.00 | 17,585.00 | 17,434.00 | 17,458.50 | 17,458.50 | 637,245 |
19 ene 2024 | 17,116.00 | 17,471.25 | 17,107.25 | 17,438.50 | 17,438.50 | 758,132 |
18 ene 2024 | 16,854.50 | 17,125.75 | 16,834.25 | 17,110.00 | 17,110.00 | 852,229 |
17 ene 2024 | 16,978.00 | 16,982.00 | 16,689.25 | 16,869.75 | 16,869.75 | 722,784 |
16 ene 2024 | 16,961.75 | 17,033.75 | 16,811.75 | 16,966.50 | 16,966.50 | 816,021 |
12 ene 2024 | 16,957.75 | 17,042.50 | 16,866.50 | 16,969.25 | 16,969.25 | 593,445 |
11 ene 2024 | 16,955.00 | 17,057.00 | 16,753.00 | 16,966.25 | 16,966.25 | 756,441 |
10 ene 2024 | 16,829.50 | 16,983.00 | 16,801.50 | 16,945.25 | 16,945.25 | 550,703 |
09 ene 2024 | 16,788.00 | 16,868.50 | 16,657.75 | 16,830.25 | 16,830.25 | 605,921 |
08 ene 2024 | 16,470.00 | 16,811.25 | 16,378.25 | 16,803.75 | 16,803.75 | 549,900 |
05 ene 2024 | 16,455.00 | 16,577.25 | 16,334.25 | 16,460.25 | 16,460.25 | 627,475 |
04 ene 2024 | 16,545.25 | 16,587.25 | 16,436.00 | 16,445.00 | 16,445.00 | 559,464 |
03 ene 2024 | 16,736.75 | 16,737.25 | 16,522.00 | 16,538.00 | 16,538.00 | 677,219 |
02 ene 2024 | 17,019.00 | 17,038.50 | 16,622.50 | 16,720.00 | 16,720.00 | 652,714 |
29 dic 2023 | 17,090.25 | 17,131.00 | 16,938.25 | 17,023.50 | 17,023.50 | 470,864 |
28 dic 2023 | 17,127.00 | 17,165.25 | 17,077.75 | 17,090.50 | 17,090.50 | 357,702 |
27 dic 2023 | 17,090.25 | 17,133.00 | 17,055.50 | 17,113.25 | 17,113.25 | 424,302 |
26 dic 2023 | 16,964.50 | 17,111.25 | 16,964.50 | 17,083.50 | 17,083.50 | 292,090 |
22 dic 2023 | 16,956.00 | 17,041.50 | 16,891.50 | 16,980.00 | 16,980.00 | 486,853 |
21 dic 2023 | 16,790.25 | 16,970.25 | 16,790.25 | 16,956.50 | 16,956.50 | 639,818 |
20 dic 2023 | 17,024.00 | 17,073.50 | 16,758.50 | 16,766.25 | 16,766.25 | 654,329 |
19 dic 2023 | 16,917.00 | 17,029.50 | 16,910.75 | 17,023.00 | 17,023.00 | 496,518 |
*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. |