Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | 18.33 | 18.43 | 18.14 | 18.33 | 18.33 | 9,378 |
07 jun 2024 | 19.05 | 19.05 | 18.21 | 18.26 | 18.26 | 7,100 |
06 jun 2024 | 18.74 | 19.12 | 18.72 | 19.12 | 19.12 | 7,600 |
05 jun 2024 | 18.71 | 18.77 | 18.65 | 18.75 | 18.75 | 4,300 |
04 jun 2024 | 18.99 | 19.00 | 18.57 | 18.71 | 18.71 | 10,600 |
03 jun 2024 | 19.70 | 19.70 | 19.21 | 19.26 | 19.26 | 13,600 |
31 may 2024 | 19.61 | 19.72 | 19.35 | 19.72 | 19.72 | 9,600 |
30 may 2024 | 19.59 | 19.60 | 19.50 | 19.51 | 19.51 | 18,100 |
29 may 2024 | 19.70 | 19.70 | 19.51 | 19.55 | 19.55 | 2,300 |
28 may 2024 | 19.95 | 20.04 | 19.84 | 19.92 | 19.92 | 15,200 |
24 may 2024 | 19.56 | 19.72 | 19.44 | 19.62 | 19.62 | 5,700 |
23 may 2024 | 19.78 | 20.02 | 19.23 | 19.27 | 19.27 | 14,900 |
22 may 2024 | 20.50 | 20.50 | 19.65 | 19.71 | 19.71 | 17,900 |
21 may 2024 | 20.81 | 20.82 | 20.58 | 20.68 | 20.68 | 12,300 |
20 may 2024 | 20.54 | 20.95 | 20.48 | 20.76 | 20.76 | 14,100 |
17 may 2024 | 19.94 | 20.45 | 19.90 | 20.40 | 20.40 | 11,200 |
16 may 2024 | 19.62 | 19.78 | 19.56 | 19.66 | 19.66 | 1,100 |
15 may 2024 | 19.85 | 19.85 | 19.36 | 19.61 | 19.61 | 13,900 |
14 may 2024 | 19.45 | 19.83 | 19.45 | 19.83 | 19.83 | 5,600 |
13 may 2024 | 19.44 | 19.52 | 19.25 | 19.33 | 19.33 | 4,700 |
10 may 2024 | 19.66 | 19.66 | 19.30 | 19.43 | 19.43 | 3,100 |
09 may 2024 | 19.31 | 19.45 | 19.30 | 19.41 | 19.41 | 2,100 |
08 may 2024 | 19.12 | 19.12 | 18.90 | 19.01 | 19.01 | 3,100 |
07 may 2024 | 19.44 | 19.52 | 19.25 | 19.35 | 19.35 | 2,900 |
06 may 2024 | 19.03 | 19.40 | 19.03 | 19.29 | 19.29 | 3,000 |
03 may 2024 | 18.72 | 18.90 | 18.71 | 18.86 | 18.86 | 6,900 |
02 may 2024 | 18.26 | 18.61 | 18.26 | 18.52 | 18.52 | 2,800 |
01 may 2024 | 18.61 | 18.61 | 18.22 | 18.50 | 18.50 | 2,300 |
30 abr 2024 | 18.58 | 18.58 | 18.13 | 18.13 | 18.13 | 8,500 |
29 abr 2024 | 18.63 | 18.86 | 18.56 | 18.86 | 18.86 | 6,600 |
26 abr 2024 | 18.04 | 18.30 | 18.04 | 18.30 | 18.30 | 1,300 |
25 abr 2024 | 17.70 | 17.99 | 17.70 | 17.90 | 17.90 | 3,300 |
24 abr 2024 | 17.69 | 17.84 | 17.57 | 17.74 | 17.74 | 6,100 |
23 abr 2024 | 17.67 | 17.68 | 17.67 | 17.68 | 17.68 | 900 |
22 abr 2024 | 17.63 | 17.71 | 17.57 | 17.71 | 17.71 | 600 |
19 abr 2024 | 18.00 | 18.20 | 17.85 | 17.89 | 17.89 | 39,300 |
18 abr 2024 | 17.98 | 18.14 | 17.92 | 18.04 | 18.04 | 36,500 |
17 abr 2024 | 18.11 | 18.11 | 17.89 | 17.89 | 17.89 | 1,600 |
16 abr 2024 | 17.65 | 17.75 | 17.43 | 17.65 | 17.65 | 10,600 |
15 abr 2024 | 18.40 | 18.40 | 17.92 | 18.05 | 18.05 | 7,800 |
12 abr 2024 | 18.74 | 18.89 | 18.12 | 18.16 | 18.16 | 11,200 |
11 abr 2024 | 18.55 | 18.68 | 18.24 | 18.68 | 18.68 | 4,700 |
10 abr 2024 | 18.19 | 18.48 | 18.18 | 18.38 | 18.38 | 6,400 |
09 abr 2024 | 18.66 | 18.66 | 18.43 | 18.58 | 18.58 | 4,400 |
08 abr 2024 | 18.32 | 18.47 | 18.06 | 18.39 | 18.39 | 13,700 |
05 abr 2024 | 17.92 | 18.11 | 17.87 | 18.06 | 18.06 | 2,400 |
04 abr 2024 | 18.30 | 18.43 | 17.95 | 17.95 | 17.95 | 5,500 |
03 abr 2024 | 17.75 | 18.24 | 17.75 | 18.24 | 18.24 | 10,400 |
02 abr 2024 | 17.56 | 17.67 | 17.50 | 17.61 | 17.61 | 8,700 |
01 abr 2024 | 17.45 | 17.67 | 17.34 | 17.58 | 17.58 | 7,400 |
28 mar 2024 | 17.14 | 17.32 | 17.14 | 17.32 | 17.32 | 1,300 |
27 mar 2024 | 16.71 | 17.05 | 16.71 | 17.05 | 17.05 | 12,900 |
26 mar 2024 | 16.84 | 16.90 | 16.76 | 16.76 | 16.76 | 2,300 |
25 mar 2024 | 17.03 | 17.19 | 16.88 | 16.88 | 16.88 | 14,700 |
22 mar 2024 | 17.14 | 17.15 | 17.02 | 17.02 | 17.02 | 2,000 |
21 mar 2024 | 17.35 | 17.38 | 17.28 | 17.28 | 17.28 | 3,600 |
20 mar 2024 | 16.76 | 17.26 | 16.71 | 17.26 | 17.26 | 4,400 |
19 mar 2024 | 16.65 | 16.79 | 16.58 | 16.67 | 16.67 | 3,800 |
18 mar 2024 | 17.09 | 17.09 | 16.82 | 16.91 | 16.91 | 4,300 |
15 mar 2024 | 16.80 | 17.01 | 16.80 | 16.97 | 16.97 | 2,900 |
14 mar 2024 | 16.86 | 16.88 | 16.71 | 16.81 | 16.81 | 3,900 |
13 mar 2024 | 17.02 | 17.10 | 16.92 | 16.92 | 16.92 | 1,700 |
12 mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 200 |
11 mar 2024 | 16.55 | 16.64 | 16.55 | 16.64 | 16.64 | 1,800 |
08 mar 2024 | 16.77 | 16.77 | 16.41 | 16.50 | 16.50 | 2,800 |
07 mar 2024 | 16.54 | 16.84 | 16.54 | 16.76 | 16.76 | 5,400 |
06 mar 2024 | 16.23 | 16.35 | 16.23 | 16.31 | 16.31 | 1,100 |
05 mar 2024 | 16.34 | 16.34 | 15.82 | 15.82 | 15.82 | 5,700 |
04 mar 2024 | 16.72 | 16.72 | 16.46 | 16.54 | 16.54 | 29,000 |
01 mar 2024 | 16.45 | 16.75 | 16.45 | 16.74 | 16.74 | 1,900 |
29 feb 2024 | 16.04 | 16.30 | 16.04 | 16.28 | 16.28 | 5,500 |
28 feb 2024 | 15.92 | 16.12 | 15.92 | 16.04 | 16.04 | 1,300 |
27 feb 2024 | 15.92 | 16.09 | 15.92 | 16.03 | 16.03 | 4,300 |
26 feb 2024 | 15.67 | 15.76 | 15.61 | 15.73 | 15.73 | 2,400 |
23 feb 2024 | 15.72 | 15.75 | 15.57 | 15.70 | 15.70 | 7,500 |
22 feb 2024 | 15.88 | 15.89 | 15.80 | 15.80 | 15.80 | 2,600 |
21 feb 2024 | 15.81 | 15.85 | 15.77 | 15.85 | 15.85 | 2,100 |
20 feb 2024 | 16.02 | 16.08 | 15.70 | 15.75 | 15.75 | 12,800 |
16 feb 2024 | 16.20 | 16.39 | 16.20 | 16.29 | 16.29 | 9,300 |
15 feb 2024 | 15.78 | 16.07 | 15.78 | 15.97 | 15.97 | 2,400 |
14 feb 2024 | 15.55 | 15.76 | 15.52 | 15.73 | 15.73 | 8,100 |
13 feb 2024 | 15.79 | 15.82 | 15.29 | 15.40 | 15.40 | 17,600 |
12 feb 2024 | 15.99 | 16.23 | 15.99 | 16.16 | 16.16 | 2,000 |
09 feb 2024 | 16.02 | 16.06 | 15.91 | 15.97 | 15.97 | 4,500 |
08 feb 2024 | 16.20 | 16.46 | 16.03 | 16.06 | 16.06 | 4,100 |
07 feb 2024 | 16.25 | 16.31 | 16.10 | 16.10 | 16.10 | 8,200 |
06 feb 2024 | 15.92 | 16.22 | 15.92 | 16.22 | 16.22 | 12,100 |
05 feb 2024 | 16.11 | 16.11 | 15.87 | 15.92 | 15.92 | 3,900 |
02 feb 2024 | 16.49 | 16.49 | 16.40 | 16.49 | 16.49 | 6,300 |
01 feb 2024 | 16.49 | 16.74 | 16.49 | 16.74 | 16.74 | 11,800 |
31 ene 2024 | 16.53 | 16.60 | 16.10 | 16.16 | 16.16 | 7,300 |
30 ene 2024 | 16.29 | 16.52 | 16.29 | 16.49 | 16.49 | 3,000 |
29 ene 2024 | 16.24 | 16.46 | 16.24 | 16.46 | 16.46 | 3,500 |
26 ene 2024 | 16.31 | 16.35 | 16.31 | 16.35 | 16.35 | 900 |
25 ene 2024 | 16.33 | 16.36 | 16.24 | 16.24 | 16.24 | 1,800 |
24 ene 2024 | 16.76 | 16.76 | 16.39 | 16.45 | 16.45 | 2,500 |
23 ene 2024 | 15.99 | 16.31 | 15.99 | 16.24 | 16.24 | 5,400 |
22 ene 2024 | 16.03 | 16.08 | 15.82 | 15.94 | 15.94 | 8,000 |
19 ene 2024 | 16.21 | 16.42 | 16.02 | 16.42 | 16.42 | 4,000 |
18 ene 2024 | 16.43 | 16.54 | 16.35 | 16.54 | 16.54 | 1,800 |
*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. |