Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 15.70 | 15.80 | 15.31 | 15.59 | 15.59 | 134,022 |
01 may 2024 | 15.27 | 16.38 | 15.13 | 15.50 | 15.50 | 613,000 |
30 abr 2024 | 15.38 | 15.69 | 15.14 | 15.23 | 15.23 | 553,400 |
29 abr 2024 | 15.32 | 15.93 | 15.20 | 15.63 | 15.63 | 624,400 |
26 abr 2024 | 14.73 | 15.61 | 14.59 | 15.55 | 15.55 | 505,400 |
25 abr 2024 | 15.19 | 15.19 | 14.65 | 14.73 | 14.73 | 475,000 |
24 abr 2024 | 15.49 | 15.85 | 14.71 | 15.43 | 15.43 | 524,100 |
23 abr 2024 | 14.77 | 15.62 | 14.57 | 15.50 | 15.50 | 582,500 |
22 abr 2024 | 14.67 | 15.19 | 14.51 | 14.68 | 14.68 | 451,000 |
19 abr 2024 | 14.77 | 15.19 | 14.10 | 14.59 | 14.59 | 597,300 |
18 abr 2024 | 14.74 | 14.94 | 14.51 | 14.84 | 14.84 | 914,000 |
17 abr 2024 | 15.95 | 16.04 | 14.79 | 14.84 | 14.84 | 791,400 |
16 abr 2024 | 16.32 | 16.62 | 15.85 | 15.87 | 15.87 | 329,000 |
15 abr 2024 | 16.56 | 16.66 | 16.03 | 16.29 | 16.29 | 433,300 |
12 abr 2024 | 17.21 | 17.50 | 16.17 | 16.58 | 16.58 | 492,200 |
11 abr 2024 | 16.92 | 17.37 | 16.66 | 17.29 | 17.29 | 378,300 |
10 abr 2024 | 16.91 | 17.12 | 16.50 | 16.73 | 16.73 | 507,700 |
09 abr 2024 | 17.04 | 17.64 | 16.83 | 17.45 | 17.45 | 495,300 |
08 abr 2024 | 17.41 | 17.56 | 16.69 | 16.97 | 16.97 | 285,900 |
05 abr 2024 | 17.08 | 17.35 | 16.61 | 17.34 | 17.34 | 496,900 |
04 abr 2024 | 17.80 | 18.06 | 17.21 | 17.27 | 17.27 | 580,100 |
03 abr 2024 | 17.62 | 17.84 | 17.00 | 17.69 | 17.69 | 564,800 |
02 abr 2024 | 18.03 | 18.26 | 17.57 | 17.72 | 17.72 | 891,400 |
01 abr 2024 | 18.78 | 18.85 | 18.22 | 18.48 | 18.48 | 514,800 |
28 mar 2024 | 18.30 | 19.11 | 18.18 | 18.88 | 18.88 | 744,400 |
27 mar 2024 | 16.90 | 18.54 | 16.64 | 18.21 | 18.21 | 1,005,700 |
26 mar 2024 | 16.66 | 16.75 | 16.31 | 16.65 | 16.65 | 917,300 |
25 mar 2024 | 16.47 | 16.69 | 16.10 | 16.47 | 16.47 | 578,400 |
22 mar 2024 | 17.15 | 17.22 | 16.37 | 16.43 | 16.43 | 574,800 |
21 mar 2024 | 17.48 | 18.08 | 17.22 | 17.24 | 17.24 | 620,100 |
20 mar 2024 | 17.19 | 17.67 | 17.01 | 17.49 | 17.49 | 485,700 |
19 mar 2024 | 17.16 | 17.66 | 17.03 | 17.30 | 17.30 | 568,800 |
18 mar 2024 | 18.92 | 18.98 | 17.16 | 17.22 | 17.22 | 1,002,700 |
15 mar 2024 | 18.20 | 19.18 | 18.08 | 18.98 | 18.98 | 1,640,400 |
14 mar 2024 | 18.77 | 18.93 | 18.03 | 18.32 | 18.32 | 763,000 |
13 mar 2024 | 18.57 | 19.13 | 18.57 | 19.05 | 19.05 | 747,500 |
12 mar 2024 | 18.95 | 19.01 | 18.27 | 18.64 | 18.64 | 828,500 |
11 mar 2024 | 18.05 | 19.35 | 18.05 | 19.01 | 19.01 | 1,283,600 |
08 mar 2024 | 18.19 | 18.50 | 17.76 | 17.99 | 17.99 | 486,400 |
07 mar 2024 | 19.43 | 19.69 | 17.86 | 17.92 | 17.92 | 596,400 |
06 mar 2024 | 19.00 | 19.43 | 18.64 | 19.36 | 19.36 | 695,900 |
05 mar 2024 | 18.81 | 19.13 | 18.51 | 18.78 | 18.78 | 516,400 |
04 mar 2024 | 19.36 | 19.36 | 18.50 | 19.01 | 19.01 | 538,600 |
01 mar 2024 | 19.20 | 19.60 | 18.95 | 19.10 | 19.10 | 877,800 |
29 feb 2024 | 19.55 | 20.00 | 19.00 | 19.13 | 19.13 | 1,001,600 |
28 feb 2024 | 19.88 | 20.10 | 19.13 | 19.15 | 19.15 | 750,200 |
27 feb 2024 | 19.71 | 20.31 | 19.49 | 20.18 | 20.18 | 982,900 |
26 feb 2024 | 19.50 | 20.17 | 19.28 | 19.66 | 19.66 | 1,014,700 |
23 feb 2024 | 19.51 | 19.68 | 18.80 | 19.53 | 19.53 | 1,284,400 |
22 feb 2024 | 17.00 | 19.96 | 16.97 | 19.67 | 19.67 | 3,513,400 |
21 feb 2024 | 16.39 | 16.61 | 16.07 | 16.41 | 16.41 | 514,500 |
20 feb 2024 | 16.55 | 17.04 | 15.93 | 16.60 | 16.60 | 2,172,900 |
16 feb 2024 | 16.15 | 16.89 | 16.03 | 16.80 | 16.80 | 935,300 |
15 feb 2024 | 16.13 | 16.50 | 15.98 | 16.41 | 16.41 | 1,002,600 |
14 feb 2024 | 15.48 | 16.08 | 15.27 | 15.96 | 15.96 | 628,200 |
13 feb 2024 | 15.77 | 15.85 | 15.13 | 15.27 | 15.27 | 893,100 |
12 feb 2024 | 16.13 | 16.91 | 15.91 | 16.46 | 16.46 | 945,200 |
09 feb 2024 | 15.30 | 16.12 | 15.22 | 15.81 | 15.81 | 874,700 |
08 feb 2024 | 14.83 | 15.32 | 14.74 | 15.21 | 15.21 | 672,900 |
07 feb 2024 | 15.31 | 15.31 | 14.76 | 14.83 | 14.83 | 632,700 |
06 feb 2024 | 15.16 | 15.61 | 15.13 | 15.32 | 15.32 | 606,800 |
05 feb 2024 | 14.80 | 15.40 | 14.76 | 15.22 | 15.22 | 677,500 |
02 feb 2024 | 15.55 | 15.72 | 14.62 | 14.96 | 14.96 | 898,700 |
01 feb 2024 | 15.92 | 16.41 | 15.50 | 15.85 | 15.85 | 1,428,200 |
31 ene 2024 | 15.70 | 16.10 | 15.12 | 15.14 | 15.14 | 1,290,800 |
30 ene 2024 | 16.11 | 16.77 | 15.17 | 15.72 | 15.72 | 2,115,200 |
29 ene 2024 | 15.10 | 15.41 | 14.80 | 15.30 | 15.30 | 610,700 |
26 ene 2024 | 15.45 | 15.67 | 14.97 | 15.13 | 15.13 | 289,700 |
25 ene 2024 | 15.36 | 15.70 | 15.05 | 15.26 | 15.26 | 579,500 |
24 ene 2024 | 15.58 | 15.58 | 15.02 | 15.25 | 15.25 | 608,900 |
23 ene 2024 | 15.41 | 15.72 | 15.05 | 15.44 | 15.44 | 1,019,600 |
22 ene 2024 | 15.37 | 15.86 | 14.84 | 15.11 | 15.11 | 829,500 |
19 ene 2024 | 16.41 | 16.41 | 15.20 | 15.34 | 15.34 | 1,868,700 |
18 ene 2024 | 17.09 | 17.42 | 16.27 | 16.37 | 16.37 | 799,300 |
17 ene 2024 | 16.82 | 17.02 | 16.54 | 17.00 | 17.00 | 499,800 |
16 ene 2024 | 17.19 | 17.19 | 16.33 | 16.90 | 16.90 | 562,900 |
12 ene 2024 | 17.45 | 18.05 | 17.43 | 17.51 | 17.51 | 439,400 |
11 ene 2024 | 17.57 | 17.70 | 17.29 | 17.35 | 17.35 | 568,500 |
10 ene 2024 | 18.56 | 18.92 | 17.58 | 17.89 | 17.89 | 432,300 |
09 ene 2024 | 18.60 | 19.00 | 18.39 | 18.64 | 18.64 | 590,900 |
08 ene 2024 | 17.73 | 18.82 | 17.32 | 18.78 | 18.78 | 955,600 |
05 ene 2024 | 18.61 | 18.90 | 17.70 | 17.73 | 17.73 | 724,400 |
04 ene 2024 | 19.73 | 20.09 | 18.98 | 19.00 | 19.00 | 921,000 |
03 ene 2024 | 19.49 | 19.97 | 19.12 | 19.73 | 19.73 | 684,300 |
02 ene 2024 | 19.03 | 20.27 | 18.83 | 19.68 | 19.68 | 623,600 |
29 dic 2023 | 19.62 | 19.62 | 19.02 | 19.10 | 19.10 | 503,800 |
28 dic 2023 | 18.90 | 19.67 | 18.90 | 19.63 | 19.63 | 835,700 |
27 dic 2023 | 18.42 | 18.87 | 18.18 | 18.86 | 18.86 | 646,000 |
26 dic 2023 | 18.40 | 18.74 | 18.22 | 18.42 | 18.42 | 454,700 |
22 dic 2023 | 17.81 | 18.34 | 17.38 | 18.15 | 18.15 | 655,200 |
21 dic 2023 | 17.34 | 17.76 | 17.20 | 17.53 | 17.53 | 395,900 |
20 dic 2023 | 18.21 | 18.30 | 17.00 | 17.09 | 17.09 | 735,300 |
19 dic 2023 | 17.90 | 18.40 | 17.78 | 18.34 | 18.34 | 795,100 |
18 dic 2023 | 18.02 | 18.02 | 17.44 | 17.72 | 17.72 | 950,900 |
15 dic 2023 | 17.71 | 18.41 | 17.50 | 18.12 | 18.12 | 2,953,400 |
14 dic 2023 | 17.73 | 17.81 | 17.12 | 17.63 | 17.63 | 1,866,800 |
13 dic 2023 | 16.07 | 17.34 | 16.07 | 17.24 | 17.24 | 871,000 |
12 dic 2023 | 16.03 | 16.33 | 15.71 | 16.16 | 16.16 | 623,400 |
11 dic 2023 | 15.62 | 16.04 | 15.19 | 16.00 | 16.00 | 539,200 |
08 dic 2023 | 15.66 | 16.02 | 15.40 | 15.77 | 15.77 | 497,000 |
*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. |