Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 21.06 | 21.20 | 20.80 | 20.86 | 20.86 | 7,900 |
09 may 2024 | 20.91 | 20.99 | 20.79 | 20.97 | 20.97 | 9,300 |
08 may 2024 | 20.79 | 20.89 | 20.79 | 20.88 | 20.88 | 5,400 |
07 may 2024 | 21.02 | 21.11 | 20.92 | 20.93 | 20.93 | 6,900 |
06 may 2024 | 21.14 | 21.23 | 21.05 | 21.10 | 21.10 | 31,300 |
03 may 2024 | 21.08 | 21.20 | 21.02 | 21.02 | 21.02 | 7,200 |
02 may 2024 | 20.91 | 20.91 | 20.62 | 20.80 | 20.80 | 7,400 |
01 may 2024 | 20.65 | 21.21 | 20.55 | 20.74 | 20.74 | 9,200 |
30 abr 2024 | 20.98 | 21.10 | 20.73 | 20.73 | 20.73 | 12,200 |
29 abr 2024 | 21.33 | 21.43 | 21.21 | 21.25 | 21.25 | 9,600 |
26 abr 2024 | 21.06 | 21.30 | 21.00 | 21.26 | 21.26 | 15,900 |
25 abr 2024 | 20.88 | 21.05 | 20.76 | 20.98 | 20.98 | 54,200 |
24 abr 2024 | 21.26 | 21.44 | 21.05 | 21.22 | 21.22 | 9,200 |
23 abr 2024 | 20.95 | 21.35 | 20.88 | 21.28 | 21.28 | 8,300 |
22 abr 2024 | 21.06 | 21.10 | 20.85 | 21.09 | 21.09 | 8,600 |
19 abr 2024 | 20.65 | 20.90 | 20.65 | 20.85 | 20.85 | 12,100 |
18 abr 2024 | 20.74 | 20.85 | 20.62 | 20.66 | 20.66 | 7,600 |
17 abr 2024 | 20.79 | 21.06 | 20.68 | 20.70 | 20.70 | 14,000 |
16 abr 2024 | 20.86 | 20.95 | 20.71 | 20.81 | 20.81 | 25,700 |
15 abr 2024 | 21.68 | 21.71 | 20.94 | 21.01 | 21.01 | 34,000 |
12 abr 2024 | 21.84 | 21.89 | 21.30 | 21.43 | 21.43 | 17,000 |
11 abr 2024 | 22.24 | 22.24 | 22.01 | 22.13 | 22.13 | 12,300 |
10 abr 2024 | 22.01 | 22.22 | 21.83 | 22.19 | 22.19 | 208,600 |
09 abr 2024 | 22.61 | 22.73 | 22.45 | 22.62 | 22.62 | 9,700 |
08 abr 2024 | 22.26 | 22.61 | 22.25 | 22.51 | 22.51 | 12,700 |
05 abr 2024 | 22.10 | 22.34 | 22.02 | 22.16 | 22.16 | 17,800 |
04 abr 2024 | 22.34 | 22.63 | 22.14 | 22.15 | 22.15 | 17,000 |
03 abr 2024 | 22.00 | 22.40 | 22.00 | 22.25 | 22.25 | 10,400 |
02 abr 2024 | 22.17 | 22.33 | 22.10 | 22.18 | 22.18 | 30,500 |
01 abr 2024 | 22.67 | 22.69 | 22.48 | 22.53 | 22.53 | 12,700 |
28 mar 2024 | 22.64 | 22.76 | 22.55 | 22.68 | 22.68 | 12,600 |
27 mar 2024 | 22.27 | 22.67 | 22.17 | 22.58 | 22.58 | 24,500 |
26 mar 2024 | 22.34 | 22.50 | 22.16 | 22.16 | 22.16 | 11,100 |
25 mar 2024 | 22.09 | 22.31 | 22.08 | 22.24 | 22.24 | 23,500 |
22 mar 2024 | 22.36 | 22.36 | 22.16 | 22.21 | 22.21 | 11,600 |
21 mar 2024 | 22.45 | 22.69 | 22.10 | 22.40 | 22.40 | 17,400 |
20 mar 2024 | 21.99 | 22.42 | 21.94 | 22.29 | 22.29 | 13,600 |
19 mar 2024 | 21.79 | 22.09 | 21.72 | 21.98 | 21.98 | 15,300 |
18 mar 2024 | 21.98 | 22.05 | 21.85 | 21.91 | 21.91 | 11,200 |
15 mar 2024 | 22.13 | 22.16 | 21.84 | 21.94 | 21.94 | 14,700 |
14 mar 2024 | 22.36 | 22.37 | 22.04 | 22.16 | 22.16 | 9,700 |
13 mar 2024 | 22.49 | 22.59 | 22.38 | 22.47 | 22.47 | 23,700 |
12 mar 2024 | 22.50 | 22.56 | 22.36 | 22.49 | 22.49 | 19,700 |
11 mar 2024 | 22.40 | 22.66 | 22.38 | 22.59 | 22.59 | 21,200 |
08 mar 2024 | 22.51 | 22.79 | 22.48 | 22.57 | 22.57 | 27,100 |
07 mar 2024 | 22.04 | 22.43 | 22.04 | 22.30 | 22.30 | 21,900 |
06 mar 2024 | 21.68 | 22.14 | 21.68 | 21.92 | 21.92 | 15,900 |
05 mar 2024 | 21.54 | 21.80 | 21.46 | 21.49 | 21.49 | 21,200 |
04 mar 2024 | 21.84 | 22.00 | 21.71 | 21.71 | 21.71 | 19,600 |
01 mar 2024 | 21.93 | 22.16 | 21.76 | 22.00 | 22.00 | 25,700 |
29 feb 2024 | 22.17 | 22.17 | 21.77 | 21.85 | 21.85 | 28,100 |
28 feb 2024 | 22.26 | 22.40 | 22.04 | 22.07 | 22.07 | 19,400 |
27 feb 2024 | 22.37 | 22.55 | 22.05 | 22.43 | 22.43 | 17,300 |
26 feb 2024 | 22.18 | 22.44 | 21.93 | 22.44 | 22.44 | 20,900 |
23 feb 2024 | 22.15 | 22.32 | 22.02 | 22.22 | 22.22 | 21,100 |
22 feb 2024 | 22.22 | 22.37 | 22.09 | 22.15 | 22.15 | 20,500 |
21 feb 2024 | 22.10 | 22.10 | 21.84 | 21.93 | 21.93 | 15,300 |
20 feb 2024 | 22.15 | 22.27 | 22.01 | 22.03 | 22.03 | 16,300 |
16 feb 2024 | 22.55 | 22.62 | 22.36 | 22.36 | 22.36 | 25,300 |
15 feb 2024 | 22.35 | 22.65 | 22.29 | 22.55 | 22.55 | 16,300 |
14 feb 2024 | 21.87 | 22.29 | 21.83 | 22.14 | 22.14 | 29,400 |
13 feb 2024 | 21.87 | 21.92 | 21.50 | 21.58 | 21.58 | 13,600 |
12 feb 2024 | 22.11 | 22.47 | 22.00 | 22.31 | 22.31 | 25,100 |
09 feb 2024 | 22.22 | 22.34 | 22.06 | 22.09 | 22.09 | 19,700 |
08 feb 2024 | 21.92 | 22.22 | 21.86 | 22.19 | 22.19 | 12,500 |
07 feb 2024 | 21.94 | 22.04 | 21.75 | 21.91 | 21.91 | 13,200 |
06 feb 2024 | 21.70 | 21.94 | 21.70 | 21.82 | 21.82 | 19,300 |
05 feb 2024 | 21.75 | 21.75 | 21.44 | 21.61 | 21.61 | 21,400 |
02 feb 2024 | 21.80 | 22.03 | 21.71 | 21.94 | 21.94 | 17,000 |
01 feb 2024 | 22.06 | 22.20 | 21.82 | 22.15 | 22.15 | 17,400 |
31 ene 2024 | 22.12 | 22.50 | 21.93 | 21.93 | 21.93 | 12,900 |
30 ene 2024 | 22.36 | 22.49 | 22.10 | 22.25 | 22.25 | 17,500 |
29 ene 2024 | 22.07 | 22.50 | 22.00 | 22.36 | 22.36 | 16,400 |
26 ene 2024 | 22.17 | 22.36 | 22.09 | 22.09 | 22.09 | 14,400 |
25 ene 2024 | 22.15 | 22.15 | 21.90 | 22.09 | 22.09 | 37,200 |
24 ene 2024 | 22.46 | 22.49 | 21.93 | 21.93 | 21.93 | 13,000 |
23 ene 2024 | 22.28 | 22.35 | 22.15 | 22.25 | 22.25 | 17,000 |
22 ene 2024 | 21.93 | 22.29 | 21.83 | 22.18 | 22.18 | 25,500 |
19 ene 2024 | 21.53 | 21.88 | 21.42 | 21.82 | 21.82 | 12,900 |
18 ene 2024 | 21.55 | 21.65 | 21.28 | 21.56 | 21.56 | 13,700 |
17 ene 2024 | 21.30 | 21.42 | 21.17 | 21.41 | 21.41 | 27,200 |
16 ene 2024 | 21.74 | 21.74 | 21.35 | 21.67 | 21.67 | 61,800 |
12 ene 2024 | 22.36 | 22.49 | 22.07 | 22.08 | 22.08 | 14,600 |
11 ene 2024 | 22.28 | 22.30 | 21.92 | 22.21 | 22.21 | 11,200 |
10 ene 2024 | 22.29 | 22.29 | 22.12 | 22.29 | 22.29 | 14,300 |
09 ene 2024 | 22.23 | 22.46 | 22.19 | 22.34 | 22.34 | 14,000 |
08 ene 2024 | 22.00 | 22.54 | 22.00 | 22.53 | 22.53 | 18,300 |
05 ene 2024 | 21.94 | 22.24 | 21.90 | 21.90 | 21.90 | 10,700 |
04 ene 2024 | 22.00 | 22.26 | 21.87 | 22.11 | 22.11 | 19,500 |
03 ene 2024 | 22.38 | 22.47 | 22.05 | 22.08 | 22.08 | 25,100 |
02 ene 2024 | 23.00 | 23.03 | 22.65 | 22.66 | 22.66 | 29,000 |
29 dic 2023 | 23.52 | 23.53 | 23.18 | 23.23 | 23.23 | 28,900 |
28 dic 2023 | 23.56 | 23.65 | 23.47 | 23.51 | 23.51 | 20,300 |
27 dic 2023 | 23.68 | 23.83 | 23.57 | 23.70 | 23.70 | 28,400 |
26 dic 2023 | 23.37 | 23.85 | 23.23 | 23.69 | 23.69 | 35,500 |
22 dic 2023 | 22.86 | 23.19 | 22.86 | 23.19 | 23.19 | 38,700 |
21 dic 2023 | 22.59 | 22.89 | 22.54 | 22.80 | 22.80 | 28,500 |
20 dic 2023 | 22.71 | 23.05 | 22.47 | 22.50 | 22.50 | 21,700 |
19 dic 2023 | 22.55 | 22.94 | 22.37 | 22.89 | 22.89 | 43,000 |
18 dic 2023 | 22.53 | 22.59 | 22.35 | 22.46 | 22.46 | 14,800 |
*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. |