Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 19.43 | 19.71 | 19.41 | 19.52 | 19.52 | 42,046 |
02 may 2024 | 19.16 | 19.62 | 18.97 | 19.35 | 19.35 | 70,200 |
01 may 2024 | 18.85 | 19.50 | 18.81 | 19.10 | 19.10 | 79,100 |
30 abr 2024 | 18.83 | 19.02 | 18.63 | 18.95 | 18.95 | 54,700 |
29 abr 2024 | 19.00 | 19.46 | 18.93 | 18.94 | 18.94 | 63,100 |
26 abr 2024 | 18.98 | 19.09 | 18.67 | 18.97 | 18.97 | 76,100 |
25 abr 2024 | 18.89 | 19.25 | 18.61 | 18.91 | 18.91 | 59,200 |
24 abr 2024 | 19.10 | 19.49 | 19.04 | 19.13 | 19.13 | 44,100 |
23 abr 2024 | 19.05 | 19.28 | 18.92 | 19.04 | 19.04 | 63,100 |
22 abr 2024 | 19.17 | 19.51 | 18.97 | 19.08 | 19.08 | 87,400 |
19 abr 2024 | 19.05 | 19.39 | 18.72 | 19.08 | 19.08 | 52,100 |
18 abr 2024 | 18.80 | 19.46 | 18.80 | 19.10 | 19.10 | 88,500 |
17 abr 2024 | 19.27 | 19.30 | 18.70 | 18.71 | 18.71 | 55,900 |
16 abr 2024 | 18.97 | 19.23 | 18.83 | 19.16 | 19.16 | 56,400 |
15 abr 2024 | 19.38 | 19.59 | 19.05 | 19.06 | 19.06 | 55,000 |
12 abr 2024 | 19.51 | 19.64 | 19.35 | 19.47 | 19.47 | 51,600 |
11 abr 2024 | 19.62 | 19.74 | 19.33 | 19.58 | 19.58 | 68,700 |
10 abr 2024 | 19.46 | 19.81 | 19.24 | 19.60 | 19.60 | 96,100 |
09 abr 2024 | 20.07 | 20.29 | 19.43 | 19.72 | 19.72 | 122,100 |
08 abr 2024 | 20.01 | 20.38 | 19.75 | 19.95 | 19.95 | 92,600 |
05 abr 2024 | 20.59 | 20.85 | 20.27 | 20.33 | 20.33 | 95,800 |
04 abr 2024 | 20.65 | 20.88 | 20.29 | 20.56 | 20.56 | 125,900 |
03 abr 2024 | 20.84 | 21.30 | 20.69 | 20.69 | 20.69 | 40,800 |
02 abr 2024 | 20.70 | 20.91 | 20.50 | 20.84 | 20.84 | 65,500 |
01 abr 2024 | 21.22 | 21.54 | 20.50 | 20.69 | 20.69 | 116,100 |
28 mar 2024 | 21.59 | 21.68 | 21.10 | 21.37 | 21.37 | 225,700 |
27 mar 2024 | 21.29 | 22.08 | 21.00 | 21.43 | 21.43 | 79,300 |
26 mar 2024 | 22.12 | 22.16 | 21.31 | 21.40 | 21.40 | 89,000 |
25 mar 2024 | 22.41 | 22.48 | 21.81 | 22.01 | 22.01 | 104,200 |
22 mar 2024 | 22.06 | 22.65 | 21.53 | 22.14 | 22.14 | 167,400 |
21 mar 2024 | 23.36 | 23.58 | 22.60 | 22.69 | 22.69 | 106,700 |
20 mar 2024 | 22.99 | 23.36 | 22.64 | 23.29 | 23.29 | 76,000 |
19 mar 2024 | 21.92 | 23.66 | 21.86 | 23.30 | 23.30 | 149,600 |
18 mar 2024 | 23.25 | 23.52 | 21.17 | 22.02 | 22.02 | 303,500 |
15 mar 2024 | 21.60 | 23.61 | 21.44 | 23.25 | 23.25 | 367,100 |
14 mar 2024 | 26.18 | 26.27 | 20.53 | 21.60 | 21.60 | 630,800 |
13 mar 2024 | 28.79 | 29.23 | 28.60 | 28.77 | 28.77 | 53,900 |
12 mar 2024 | 27.80 | 28.81 | 27.80 | 28.80 | 28.80 | 51,500 |
11 mar 2024 | 27.75 | 27.87 | 27.13 | 27.79 | 27.79 | 55,000 |
08 mar 2024 | 27.53 | 27.85 | 27.51 | 27.73 | 27.73 | 36,000 |
07 mar 2024 | 27.68 | 28.15 | 27.45 | 27.51 | 27.51 | 51,000 |
06 mar 2024 | 27.91 | 27.95 | 27.46 | 27.84 | 27.84 | 51,500 |
05 mar 2024 | 27.80 | 28.16 | 27.55 | 27.76 | 27.76 | 36,400 |
04 mar 2024 | 28.43 | 28.85 | 27.86 | 27.90 | 27.90 | 41,600 |
01 mar 2024 | 27.83 | 28.50 | 27.82 | 28.24 | 28.24 | 55,100 |
29 feb 2024 | 28.08 | 28.08 | 27.32 | 27.60 | 27.60 | 57,700 |
28 feb 2024 | 28.49 | 28.65 | 27.62 | 27.66 | 27.66 | 30,200 |
27 feb 2024 | 28.21 | 28.75 | 28.16 | 28.49 | 28.49 | 50,500 |
26 feb 2024 | 28.10 | 28.75 | 27.80 | 28.18 | 28.18 | 56,500 |
23 feb 2024 | 27.50 | 28.28 | 27.39 | 28.16 | 28.16 | 50,300 |
22 feb 2024 | 28.34 | 28.74 | 27.33 | 27.82 | 27.82 | 49,500 |
21 feb 2024 | 28.01 | 28.35 | 27.63 | 28.34 | 28.34 | 50,000 |
20 feb 2024 | 28.55 | 28.55 | 27.45 | 28.19 | 28.19 | 95,200 |
16 feb 2024 | 29.40 | 29.48 | 27.90 | 29.00 | 29.00 | 107,300 |
15 feb 2024 | 28.97 | 29.80 | 28.58 | 29.55 | 29.55 | 54,600 |
14 feb 2024 | 28.64 | 29.13 | 28.42 | 28.82 | 28.82 | 52,300 |
13 feb 2024 | 28.66 | 29.11 | 28.19 | 28.44 | 28.44 | 51,400 |
12 feb 2024 | 28.50 | 29.22 | 28.21 | 29.09 | 29.09 | 71,400 |
09 feb 2024 | 27.86 | 28.49 | 27.59 | 28.49 | 28.49 | 46,200 |
08 feb 2024 | 27.12 | 27.99 | 27.05 | 27.83 | 27.83 | 63,000 |
07 feb 2024 | 27.26 | 27.58 | 27.13 | 27.13 | 27.13 | 38,300 |
06 feb 2024 | 26.97 | 27.69 | 26.82 | 27.31 | 27.31 | 71,300 |
05 feb 2024 | 26.94 | 27.14 | 26.40 | 26.97 | 26.97 | 77,000 |
02 feb 2024 | 27.63 | 27.89 | 27.01 | 27.11 | 27.11 | 49,400 |
01 feb 2024 | 27.61 | 28.00 | 27.10 | 27.87 | 27.87 | 115,000 |
31 ene 2024 | 28.51 | 28.57 | 27.12 | 27.55 | 27.55 | 80,700 |
30 ene 2024 | 28.55 | 28.71 | 27.70 | 28.41 | 28.41 | 165,400 |
29 ene 2024 | 29.02 | 29.35 | 28.20 | 28.64 | 28.64 | 86,500 |
26 ene 2024 | 29.78 | 30.30 | 29.06 | 29.18 | 29.18 | 103,400 |
25 ene 2024 | 30.20 | 30.45 | 29.40 | 29.88 | 29.88 | 53,800 |
24 ene 2024 | 30.02 | 30.48 | 29.64 | 29.90 | 29.90 | 60,600 |
23 ene 2024 | 30.95 | 30.97 | 29.71 | 29.99 | 29.99 | 58,100 |
22 ene 2024 | 29.98 | 31.34 | 29.96 | 30.89 | 30.89 | 96,900 |
19 ene 2024 | 28.87 | 29.39 | 28.62 | 29.34 | 29.34 | 67,700 |
18 ene 2024 | 29.51 | 30.00 | 28.98 | 29.19 | 29.19 | 48,600 |
17 ene 2024 | 28.94 | 29.54 | 28.58 | 29.34 | 29.34 | 56,200 |
16 ene 2024 | 29.42 | 29.59 | 28.61 | 29.08 | 29.08 | 60,100 |
12 ene 2024 | 29.04 | 29.70 | 28.55 | 29.63 | 29.63 | 75,900 |
11 ene 2024 | 30.09 | 30.20 | 28.30 | 28.89 | 28.89 | 123,100 |
10 ene 2024 | 30.52 | 30.68 | 29.41 | 30.18 | 30.18 | 91,100 |
09 ene 2024 | 31.71 | 31.98 | 30.14 | 30.36 | 30.36 | 94,900 |
08 ene 2024 | 31.99 | 32.15 | 30.34 | 31.91 | 31.91 | 96,400 |
05 ene 2024 | 31.42 | 31.84 | 30.75 | 31.55 | 31.55 | 84,900 |
04 ene 2024 | 30.35 | 32.00 | 30.25 | 31.55 | 31.55 | 117,000 |
03 ene 2024 | 31.10 | 31.35 | 30.27 | 30.32 | 30.32 | 80,000 |
02 ene 2024 | 29.35 | 31.23 | 28.77 | 31.17 | 31.17 | 166,400 |
29 dic 2023 | 29.90 | 30.05 | 28.81 | 29.04 | 29.04 | 200,300 |
28 dic 2023 | 30.00 | 30.01 | 29.50 | 29.95 | 29.95 | 57,400 |
27 dic 2023 | 30.00 | 30.13 | 29.58 | 29.99 | 29.99 | 84,800 |
26 dic 2023 | 29.19 | 30.07 | 29.19 | 30.00 | 30.00 | 124,800 |
22 dic 2023 | 29.04 | 30.19 | 29.04 | 29.19 | 29.19 | 129,400 |
21 dic 2023 | 28.64 | 29.10 | 28.09 | 28.76 | 28.76 | 49,900 |
20 dic 2023 | 28.60 | 29.25 | 28.04 | 28.54 | 28.54 | 88,500 |
19 dic 2023 | 28.82 | 29.18 | 28.00 | 28.61 | 28.61 | 135,400 |
18 dic 2023 | 26.65 | 28.43 | 26.65 | 28.42 | 28.42 | 93,300 |
15 dic 2023 | 27.59 | 27.73 | 26.55 | 26.55 | 26.55 | 56,700 |
14 dic 2023 | 27.51 | 27.83 | 27.18 | 27.54 | 27.54 | 102,500 |
13 dic 2023 | 26.43 | 27.53 | 26.34 | 27.44 | 27.44 | 83,400 |
12 dic 2023 | 27.50 | 27.68 | 26.35 | 26.43 | 26.43 | 71,600 |
11 dic 2023 | 27.05 | 27.48 | 26.86 | 27.39 | 27.39 | 69,200 |
*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. |