Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 17.23 | 17.33 | 16.91 | 17.05 | 17.05 | 1,022,355 |
02 may 2024 | 16.94 | 17.06 | 16.52 | 16.94 | 16.94 | 1,021,700 |
01 may 2024 | 16.82 | 17.21 | 16.65 | 16.87 | 16.87 | 1,459,900 |
30 abr 2024 | 17.22 | 17.38 | 16.83 | 16.90 | 16.90 | 1,340,200 |
29 abr 2024 | 17.12 | 17.40 | 17.10 | 17.31 | 17.31 | 1,015,200 |
26 abr 2024 | 17.13 | 17.38 | 16.93 | 16.97 | 16.97 | 1,374,900 |
25 abr 2024 | 17.07 | 17.19 | 16.85 | 17.13 | 17.13 | 770,200 |
24 abr 2024 | 17.70 | 17.84 | 17.33 | 17.34 | 17.34 | 1,081,800 |
23 abr 2024 | 17.35 | 17.76 | 17.20 | 17.71 | 17.71 | 1,873,900 |
22 abr 2024 | 17.01 | 17.21 | 16.90 | 17.19 | 17.19 | 1,028,100 |
19 abr 2024 | 16.82 | 17.08 | 16.70 | 16.91 | 16.91 | 989,000 |
18 abr 2024 | 17.00 | 17.08 | 16.72 | 16.87 | 16.87 | 1,489,700 |
17 abr 2024 | 17.02 | 17.09 | 16.88 | 16.98 | 16.98 | 909,100 |
16 abr 2024 | 16.72 | 17.06 | 16.66 | 16.93 | 16.93 | 930,100 |
15 abr 2024 | 17.61 | 17.63 | 16.87 | 16.89 | 16.89 | 1,389,700 |
12 abr 2024 | 17.60 | 17.68 | 17.43 | 17.48 | 17.48 | 1,151,400 |
11 abr 2024 | 17.89 | 17.99 | 17.75 | 17.80 | 17.80 | 919,200 |
10 abr 2024 | 17.62 | 18.02 | 17.62 | 17.88 | 17.88 | 1,428,300 |
09 abr 2024 | 18.12 | 18.24 | 17.86 | 18.13 | 18.13 | 1,471,800 |
08 abr 2024 | 18.38 | 18.48 | 17.74 | 18.09 | 18.09 | 1,469,400 |
05 abr 2024 | 18.63 | 18.68 | 18.30 | 18.30 | 18.30 | 1,255,900 |
04 abr 2024 | 19.16 | 19.33 | 18.65 | 18.69 | 18.69 | 1,506,200 |
03 abr 2024 | 18.58 | 19.09 | 18.54 | 19.02 | 19.02 | 1,085,700 |
02 abr 2024 | 18.47 | 18.88 | 18.39 | 18.75 | 18.75 | 1,326,700 |
01 abr 2024 | 19.05 | 19.12 | 18.75 | 18.79 | 18.79 | 1,441,000 |
28 mar 2024 | 19.21 | 19.35 | 19.03 | 19.06 | 19.06 | 1,358,400 |
27 mar 2024 | 18.88 | 19.24 | 18.87 | 19.22 | 19.22 | 1,292,100 |
26 mar 2024 | 19.14 | 19.45 | 18.80 | 18.83 | 18.83 | 1,584,400 |
25 mar 2024 | 19.22 | 19.34 | 18.89 | 18.89 | 18.89 | 1,342,300 |
22 mar 2024 | 19.61 | 19.76 | 19.18 | 19.22 | 19.22 | 1,618,300 |
21 mar 2024 | 18.98 | 19.51 | 18.86 | 19.51 | 19.51 | 2,228,800 |
20 mar 2024 | 18.66 | 18.97 | 18.41 | 18.86 | 18.86 | 1,944,100 |
19 mar 2024 | 17.75 | 18.69 | 17.63 | 18.59 | 18.59 | 2,045,400 |
18 mar 2024 | 18.80 | 18.82 | 17.78 | 17.82 | 17.82 | 2,721,800 |
15 mar 2024 | 18.54 | 18.85 | 18.48 | 18.81 | 18.81 | 8,963,200 |
14 mar 2024 | 19.01 | 19.12 | 18.47 | 18.64 | 18.64 | 1,909,300 |
13 mar 2024 | 18.60 | 19.02 | 18.58 | 18.87 | 18.87 | 1,322,700 |
12 mar 2024 | 18.96 | 19.00 | 18.61 | 18.74 | 18.74 | 1,271,500 |
11 mar 2024 | 18.97 | 19.27 | 18.94 | 18.96 | 18.96 | 1,538,200 |
08 mar 2024 | 19.18 | 19.45 | 19.04 | 19.06 | 19.06 | 1,721,800 |
07 mar 2024 | 18.95 | 19.15 | 18.77 | 19.03 | 19.03 | 1,703,900 |
06 mar 2024 | 19.06 | 19.09 | 18.68 | 18.88 | 18.88 | 1,550,300 |
05 mar 2024 | 18.89 | 19.05 | 18.64 | 18.74 | 18.74 | 1,690,700 |
04 mar 2024 | 19.35 | 19.47 | 18.97 | 19.13 | 19.13 | 1,928,100 |
01 mar 2024 | 19.02 | 19.33 | 18.85 | 19.23 | 19.23 | 1,916,700 |
29 feb 2024 | 19.17 | 19.17 | 18.88 | 18.96 | 18.96 | 1,811,000 |
28 feb 2024 | 18.87 | 19.22 | 18.64 | 18.86 | 18.86 | 2,450,500 |
27 feb 2024 | 18.81 | 19.15 | 18.40 | 18.79 | 18.79 | 2,503,100 |
26 feb 2024 | 18.57 | 18.80 | 18.35 | 18.78 | 18.78 | 2,111,200 |
23 feb 2024 | 18.38 | 18.63 | 18.16 | 18.60 | 18.60 | 2,576,200 |
22 feb 2024 | 18.34 | 18.68 | 18.33 | 18.51 | 18.51 | 2,013,400 |
21 feb 2024 | 18.42 | 18.61 | 18.32 | 18.43 | 18.43 | 2,159,000 |
20 feb 2024 | 18.15 | 18.65 | 18.15 | 18.61 | 18.61 | 2,287,500 |
16 feb 2024 | 18.91 | 19.05 | 18.46 | 18.46 | 18.46 | 2,792,600 |
15 feb 2024 | 18.87 | 19.29 | 18.81 | 19.24 | 19.24 | 2,912,900 |
14 feb 2024 | 18.46 | 18.94 | 18.29 | 18.69 | 18.69 | 2,605,800 |
13 feb 2024 | 17.78 | 18.52 | 17.67 | 18.16 | 18.16 | 2,714,100 |
12 feb 2024 | 18.38 | 18.63 | 18.21 | 18.46 | 18.46 | 3,027,000 |
09 feb 2024 | 18.35 | 18.55 | 18.13 | 18.30 | 18.30 | 2,758,900 |
08 feb 2024 | 19.21 | 19.62 | 18.02 | 18.19 | 18.19 | 4,654,000 |
07 feb 2024 | 18.31 | 19.45 | 17.98 | 19.28 | 19.28 | 10,313,800 |
06 feb 2024 | 15.72 | 16.50 | 15.70 | 16.46 | 16.46 | 2,783,900 |
05 feb 2024 | 15.82 | 15.99 | 15.56 | 15.83 | 15.83 | 2,092,800 |
02 feb 2024 | 15.62 | 16.08 | 15.49 | 15.99 | 15.99 | 1,454,800 |
01 feb 2024 | 15.69 | 15.89 | 15.54 | 15.86 | 15.86 | 1,048,800 |
31 ene 2024 | 15.90 | 16.23 | 15.57 | 15.58 | 15.58 | 1,196,500 |
30 ene 2024 | 16.40 | 16.41 | 15.91 | 16.01 | 16.01 | 1,494,100 |
29 ene 2024 | 16.28 | 16.60 | 16.15 | 16.56 | 16.56 | 1,366,100 |
26 ene 2024 | 16.32 | 16.53 | 16.22 | 16.28 | 16.28 | 1,417,500 |
25 ene 2024 | 16.44 | 16.59 | 16.19 | 16.22 | 16.22 | 1,393,500 |
24 ene 2024 | 16.87 | 16.88 | 16.13 | 16.26 | 16.26 | 1,250,400 |
23 ene 2024 | 16.84 | 16.95 | 16.55 | 16.63 | 16.63 | 1,522,700 |
22 ene 2024 | 16.44 | 16.81 | 16.43 | 16.74 | 16.74 | 1,763,600 |
19 ene 2024 | 15.86 | 16.39 | 15.66 | 16.33 | 16.33 | 2,512,500 |
18 ene 2024 | 15.33 | 15.81 | 15.30 | 15.79 | 15.79 | 2,090,200 |
17 ene 2024 | 15.48 | 15.48 | 15.00 | 15.17 | 15.17 | 2,443,000 |
16 ene 2024 | 16.12 | 16.23 | 15.67 | 15.72 | 15.72 | 1,911,100 |
12 ene 2024 | 16.72 | 16.84 | 16.31 | 16.36 | 16.36 | 1,155,600 |
11 ene 2024 | 16.72 | 16.75 | 16.36 | 16.62 | 16.62 | 1,244,100 |
10 ene 2024 | 16.69 | 16.90 | 16.51 | 16.81 | 16.81 | 1,278,600 |
09 ene 2024 | 16.45 | 16.64 | 16.39 | 16.56 | 16.56 | 1,648,300 |
08 ene 2024 | 16.19 | 16.91 | 16.18 | 16.68 | 16.68 | 2,362,700 |
05 ene 2024 | 15.66 | 16.11 | 15.57 | 16.10 | 16.10 | 1,185,200 |
04 ene 2024 | 15.78 | 15.95 | 15.70 | 15.78 | 15.78 | 1,233,200 |
03 ene 2024 | 16.28 | 16.35 | 15.69 | 15.77 | 15.77 | 2,536,700 |
02 ene 2024 | 16.90 | 17.02 | 16.54 | 16.68 | 16.68 | 1,749,600 |
29 dic 2023 | 17.35 | 17.44 | 17.12 | 17.14 | 17.14 | 1,410,100 |
28 dic 2023 | 17.41 | 17.56 | 17.32 | 17.38 | 17.38 | 1,250,600 |
27 dic 2023 | 17.34 | 17.65 | 17.34 | 17.45 | 17.45 | 1,104,400 |
26 dic 2023 | 17.23 | 17.57 | 17.16 | 17.43 | 17.43 | 1,399,900 |
22 dic 2023 | 17.31 | 17.41 | 17.07 | 17.20 | 17.20 | 1,168,700 |
21 dic 2023 | 17.15 | 17.43 | 17.04 | 17.41 | 17.41 | 1,455,100 |
20 dic 2023 | 17.18 | 17.49 | 16.94 | 16.96 | 16.96 | 1,840,000 |
19 dic 2023 | 17.08 | 17.18 | 17.00 | 17.17 | 17.17 | 1,872,000 |
18 dic 2023 | 17.03 | 17.13 | 16.83 | 16.97 | 16.97 | 2,591,600 |
15 dic 2023 | 17.07 | 17.41 | 16.99 | 17.01 | 17.01 | 5,159,200 |
14 dic 2023 | 17.36 | 17.49 | 16.85 | 17.37 | 17.37 | 2,876,500 |
13 dic 2023 | 16.66 | 17.06 | 16.43 | 17.01 | 17.01 | 2,620,000 |
12 dic 2023 | 16.63 | 16.76 | 16.31 | 16.59 | 16.59 | 3,153,500 |
11 dic 2023 | 16.06 | 16.18 | 15.86 | 15.98 | 15.98 | 2,233,200 |
*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. |