Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 17.19 | 17.25 | 17.11 | 17.19 | 17.19 | 20,400 |
01 may 2024 | 17.31 | 17.31 | 17.24 | 17.31 | 17.31 | 377,300 |
30 abr 2024 | 17.30 | 17.30 | 17.22 | 17.27 | 17.27 | 1,400 |
29 abr 2024 | 17.40 | 17.42 | 17.30 | 17.42 | 17.42 | 10,400 |
26 abr 2024 | 17.36 | 17.36 | 17.17 | 17.20 | 17.20 | 63,900 |
25 abr 2024 | 17.11 | 17.22 | 17.11 | 17.22 | 17.22 | 4,400 |
24 abr 2024 | 17.28 | 17.31 | 17.13 | 17.15 | 17.15 | 7,500 |
23 abr 2024 | 17.16 | 17.35 | 17.16 | 17.35 | 17.35 | 117,100 |
22 abr 2024 | 17.31 | 17.31 | 17.13 | 17.14 | 17.14 | 2,000 |
19 abr 2024 | 17.36 | 17.42 | 17.35 | 17.42 | 17.42 | 1,600 |
18 abr 2024 | 17.35 | 17.40 | 17.31 | 17.31 | 17.31 | 101,900 |
17 abr 2024 | 17.41 | 17.41 | 17.36 | 17.41 | 17.41 | 1,500 |
16 abr 2024 | 17.41 | 17.46 | 17.36 | 17.46 | 17.46 | 6,600 |
15 abr 2024 | 17.61 | 17.61 | 17.33 | 17.39 | 17.39 | 157,200 |
12 abr 2024 | 17.45 | 17.45 | 17.20 | 17.31 | 17.31 | 9,600 |
11 abr 2024 | 17.50 | 17.65 | 17.50 | 17.58 | 17.58 | 4,300 |
10 abr 2024 | 17.68 | 17.68 | 17.49 | 17.50 | 17.50 | 31,000 |
09 abr 2024 | 17.72 | 17.76 | 17.71 | 17.74 | 17.74 | 11,400 |
08 abr 2024 | 17.82 | 17.82 | 17.65 | 17.73 | 17.73 | 79,500 |
05 abr 2024 | 17.35 | 17.35 | 17.34 | 17.34 | 17.34 | 2,700 |
04 abr 2024 | 17.40 | 17.51 | 17.38 | 17.38 | 17.38 | 2,600 |
03 abr 2024 | 17.11 | 17.25 | 17.11 | 17.23 | 17.23 | 15,100 |
02 abr 2024 | 17.26 | 17.35 | 17.22 | 17.27 | 17.27 | 23,000 |
01 abr 2024 | 17.34 | 17.53 | 17.34 | 17.35 | 17.35 | 9,400 |
28 mar 2024 | 17.56 | 17.67 | 17.53 | 17.64 | 17.64 | 5,900 |
27 mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 700 |
26 mar 2024 | 17.72 | 17.77 | 17.72 | 17.72 | 17.72 | 1,300 |
25 mar 2024 | 17.78 | 17.83 | 17.72 | 17.72 | 17.72 | 3,800 |
22 mar 2024 | 17.93 | 18.10 | 17.93 | 18.08 | 18.08 | 2,800 |
21 mar 2024 | 18.06 | 18.10 | 18.02 | 18.09 | 18.09 | 4,300 |
20 mar 2024 | 18.12 | 18.12 | 17.94 | 18.05 | 18.05 | 4,000 |
19 mar 2024 | 18.10 | 18.21 | 18.08 | 18.21 | 18.21 | 1,800 |
18 mar 2024 | 18.19 | 18.19 | 18.10 | 18.10 | 18.10 | 400 |
15 mar 2024 | 18.01 | 18.01 | 17.98 | 17.98 | 17.98 | 400 |
14 mar 2024 | 17.96 | 18.04 | 17.94 | 17.97 | 17.97 | 1,500 |
13 mar 2024 | 17.85 | 18.05 | 17.85 | 18.05 | 18.05 | 2,300 |
12 mar 2024 | 17.85 | 17.93 | 17.85 | 17.90 | 17.90 | 500 |
11 mar 2024 | 17.86 | 17.91 | 17.86 | 17.91 | 17.91 | 500 |
08 mar 2024 | 17.97 | 17.98 | 17.90 | 17.91 | 17.91 | 7,900 |
07 mar 2024 | 18.01 | 18.04 | 18.01 | 18.04 | 18.04 | 9,800 |
06 mar 2024 | 17.74 | 17.87 | 17.74 | 17.81 | 17.81 | 2,200 |
05 mar 2024 | 18.06 | 18.06 | 17.87 | 17.88 | 17.88 | 6,700 |
04 mar 2024 | 18.06 | 18.14 | 18.06 | 18.09 | 18.09 | 1,700 |
01 mar 2024 | 18.13 | 18.19 | 18.12 | 18.12 | 18.12 | 1,800 |
29 feb 2024 | 18.15 | 18.21 | 18.15 | 18.18 | 18.18 | 21,900 |
28 feb 2024 | 18.18 | 18.23 | 18.16 | 18.23 | 18.23 | 6,000 |
27 feb 2024 | 18.01 | 18.18 | 18.01 | 18.10 | 18.10 | 3,000 |
26 feb 2024 | 18.00 | 18.12 | 17.99 | 18.01 | 18.01 | 15,800 |
23 feb 2024 | 17.84 | 17.89 | 17.83 | 17.89 | 17.89 | 4,500 |
22 feb 2024 | 17.98 | 17.98 | 17.88 | 17.91 | 17.91 | 600 |
21 feb 2024 | 17.93 | 17.93 | 17.82 | 17.85 | 17.85 | 1,000 |
20 feb 2024 | 17.68 | 17.80 | 17.68 | 17.80 | 17.80 | 3,100 |
16 feb 2024 | 17.60 | 17.60 | 17.54 | 17.56 | 17.56 | 1,800 |
15 feb 2024 | 17.38 | 17.55 | 17.38 | 17.49 | 17.49 | 1,900 |
14 feb 2024 | 17.52 | 17.54 | 17.52 | 17.53 | 17.53 | 1,300 |
13 feb 2024 | 17.35 | 17.35 | 17.09 | 17.14 | 17.14 | 9,800 |
12 feb 2024 | 17.23 | 17.35 | 17.22 | 17.35 | 17.35 | 5,100 |
09 feb 2024 | 17.03 | 17.12 | 17.03 | 17.12 | 17.12 | 400 |
08 feb 2024 | 17.05 | 17.08 | 17.05 | 17.05 | 17.05 | 1,600 |
07 feb 2024 | 16.99 | 17.15 | 16.99 | 17.10 | 17.10 | 9,100 |
06 feb 2024 | 16.86 | 17.06 | 16.86 | 16.98 | 16.98 | 651,700 |
05 feb 2024 | 17.09 | 17.09 | 16.91 | 17.03 | 17.03 | 2,000 |
02 feb 2024 | 17.26 | 17.36 | 17.17 | 17.17 | 17.17 | 7,300 |
01 feb 2024 | 17.24 | 17.26 | 17.20 | 17.26 | 17.26 | 6,400 |
31 ene 2024 | 17.31 | 17.35 | 17.25 | 17.25 | 17.25 | 3,500 |
30 ene 2024 | 17.39 | 17.45 | 17.39 | 17.45 | 17.45 | 3,200 |
29 ene 2024 | 17.44 | 17.44 | 17.36 | 17.39 | 17.39 | 2,100 |
26 ene 2024 | 17.75 | 17.77 | 17.75 | 17.75 | 17.75 | 700 |
25 ene 2024 | 17.70 | 17.78 | 17.69 | 17.78 | 17.78 | 1,400 |
24 ene 2024 | 17.86 | 17.86 | 17.75 | 17.75 | 17.75 | 1,800 |
23 ene 2024 | 17.84 | 17.84 | 17.60 | 17.65 | 17.65 | 11,800 |
22 ene 2024 | 17.75 | 17.75 | 17.74 | 17.74 | 17.74 | 700 |
19 ene 2024 | 17.70 | 17.70 | 17.57 | 17.58 | 17.58 | 27,300 |
18 ene 2024 | 17.78 | 17.78 | 17.52 | 17.54 | 17.54 | 33,900 |
17 ene 2024 | 17.74 | 17.74 | 17.57 | 17.59 | 17.59 | 67,300 |
16 ene 2024 | 17.94 | 18.02 | 17.82 | 17.85 | 17.85 | 17,500 |
12 ene 2024 | 17.96 | 18.07 | 17.92 | 18.00 | 18.00 | 100,600 |
11 ene 2024 | 17.86 | 17.91 | 17.77 | 17.78 | 17.78 | 17,000 |
10 ene 2024 | 17.95 | 18.02 | 17.88 | 17.92 | 17.92 | 135,300 |
09 ene 2024 | 18.01 | 18.05 | 17.94 | 17.94 | 17.94 | 18,600 |
08 ene 2024 | 18.09 | 18.24 | 18.04 | 18.24 | 18.24 | 5,100 |
05 ene 2024 | 17.94 | 17.94 | 17.84 | 17.91 | 17.91 | 2,300 |
04 ene 2024 | 17.73 | 17.95 | 17.69 | 17.93 | 17.93 | 8,100 |
03 ene 2024 | 18.05 | 18.05 | 17.94 | 18.03 | 18.03 | 9,700 |
02 ene 2024 | 18.21 | 18.37 | 18.21 | 18.33 | 18.33 | 22,500 |
29 dic 2023 | 18.11 | 18.16 | 18.08 | 18.13 | 18.13 | 3,000 |
28 dic 2023 | 18.16 | 18.25 | 18.13 | 18.13 | 18.13 | 12,600 |
27 dic 2023 | 17.91 | 18.00 | 17.91 | 18.00 | 18.00 | 13,100 |
26 dic 2023 | 17.93 | 17.95 | 17.92 | 17.95 | 17.95 | 2,000 |
22 dic 2023 | 17.68 | 17.74 | 17.68 | 17.74 | 17.74 | 4,100 |
21 dic 2023 | 17.61 | 17.72 | 17.61 | 17.72 | 17.72 | 1,000 |
20 dic 2023 | 17.50 | 17.61 | 17.43 | 17.43 | 17.43 | 3,900 |
19 dic 2023 | 17.41 | 17.45 | 17.41 | 17.45 | 17.45 | 1,300 |
18 dic 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 600 |
15 dic 2023 | 17.30 | 17.30 | 17.13 | 17.21 | 17.21 | 1,800 |
14 dic 2023 | 17.00 | 17.19 | 17.00 | 17.15 | 17.15 | 500 |
13 dic 2023 | 16.73 | 16.84 | 16.73 | 16.84 | 16.84 | 1,000 |
12 dic 2023 | 16.52 | 16.68 | 16.52 | 16.62 | 16.62 | 28,700 |
11 dic 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 500 |
08 dic 2023 | 17.00 | 17.01 | 16.94 | 16.94 | 16.94 | 1,500 |
*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. |