Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 16.68 | 16.70 | 16.24 | 16.70 | 16.70 | 26,672 |
02 may 2024 | 16.55 | 16.67 | 16.18 | 16.59 | 16.59 | 23,300 |
01 may 2024 | 16.21 | 16.26 | 16.12 | 16.17 | 16.17 | 17,600 |
30 abr 2024 | 16.32 | 16.32 | 16.13 | 16.13 | 16.13 | 39,800 |
29 abr 2024 | 16.28 | 16.28 | 16.05 | 16.22 | 16.22 | 60,100 |
26 abr 2024 | 16.06 | 16.07 | 16.02 | 16.04 | 16.04 | 44,300 |
25 abr 2024 | 16.25 | 16.34 | 16.23 | 16.23 | 16.23 | 22,500 |
24 abr 2024 | 16.96 | 16.99 | 16.45 | 16.47 | 16.47 | 166,900 |
23 abr 2024 | 16.76 | 16.91 | 16.76 | 16.91 | 16.91 | 134,900 |
22 abr 2024 | 16.78 | 17.06 | 16.51 | 16.56 | 16.56 | 63,400 |
19 abr 2024 | 16.25 | 16.28 | 16.17 | 16.19 | 16.19 | 46,300 |
18 abr 2024 | 16.14 | 16.20 | 16.12 | 16.13 | 16.13 | 28,600 |
17 abr 2024 | 15.79 | 16.29 | 15.79 | 16.28 | 16.28 | 60,800 |
16 abr 2024 | 16.75 | 16.88 | 16.31 | 16.34 | 16.34 | 31,100 |
15 abr 2024 | 17.32 | 17.32 | 16.49 | 16.69 | 16.69 | 47,500 |
12 abr 2024 | 17.31 | 17.31 | 16.80 | 16.82 | 16.82 | 30,700 |
11 abr 2024 | 16.45 | 16.87 | 16.45 | 16.83 | 16.83 | 66,600 |
10 abr 2024 | 16.75 | 16.75 | 16.27 | 16.64 | 16.64 | 15,700 |
09 abr 2024 | 17.01 | 17.06 | 16.96 | 16.97 | 16.97 | 26,000 |
08 abr 2024 | 17.19 | 17.22 | 17.13 | 17.21 | 17.21 | 25,000 |
05 abr 2024 | 17.11 | 17.14 | 17.04 | 17.09 | 17.09 | 10,000 |
04 abr 2024 | 17.13 | 17.13 | 16.99 | 17.02 | 17.02 | 11,900 |
03 abr 2024 | 17.29 | 17.56 | 17.09 | 17.14 | 17.14 | 14,700 |
02 abr 2024 | 16.26 | 16.76 | 16.26 | 16.75 | 16.75 | 56,200 |
01 abr 2024 | 17.06 | 17.06 | 16.46 | 16.85 | 16.85 | 28,400 |
28 mar 2024 | 17.20 | 17.39 | 16.78 | 16.84 | 16.84 | 12,600 |
27 mar 2024 | 17.82 | 17.82 | 17.18 | 17.29 | 17.29 | 43,300 |
26 mar 2024 | 17.00 | 17.03 | 16.90 | 16.94 | 16.94 | 90,300 |
25 mar 2024 | 17.17 | 17.17 | 16.60 | 16.89 | 16.89 | 13,500 |
22 mar 2024 | 17.16 | 17.18 | 17.07 | 17.10 | 17.10 | 15,200 |
21 mar 2024 | 16.80 | 17.08 | 16.80 | 16.85 | 16.85 | 9,000 |
20 mar 2024 | 16.93 | 17.30 | 16.69 | 16.83 | 16.83 | 25,700 |
19 mar 2024 | 16.42 | 16.85 | 16.15 | 16.72 | 16.72 | 33,700 |
18 mar 2024 | 16.99 | 16.99 | 16.46 | 16.46 | 16.46 | 25,900 |
15 mar 2024 | 16.07 | 16.07 | 16.00 | 16.04 | 16.04 | 30,200 |
14 mar 2024 | 15.60 | 16.04 | 15.60 | 15.97 | 15.97 | 18,800 |
13 mar 2024 | 15.38 | 15.90 | 15.38 | 15.76 | 15.76 | 30,300 |
12 mar 2024 | 16.09 | 16.13 | 15.87 | 15.87 | 15.87 | 25,000 |
11 mar 2024 | 16.34 | 16.34 | 16.01 | 16.01 | 16.01 | 23,100 |
08 mar 2024 | 16.32 | 16.34 | 16.22 | 16.30 | 16.30 | 12,100 |
07 mar 2024 | 16.33 | 16.36 | 16.31 | 16.34 | 16.34 | 23,700 |
06 mar 2024 | 16.05 | 16.17 | 16.03 | 16.10 | 16.10 | 23,600 |
05 mar 2024 | 15.71 | 15.79 | 15.67 | 15.71 | 15.71 | 20,700 |
04 mar 2024 | 16.21 | 16.21 | 15.84 | 15.87 | 15.87 | 13,300 |
01 mar 2024 | 16.33 | 16.33 | 15.99 | 16.20 | 16.20 | 11,700 |
29 feb 2024 | 16.39 | 16.40 | 16.29 | 16.32 | 16.32 | 13,300 |
28 feb 2024 | 16.37 | 16.42 | 15.82 | 16.33 | 16.33 | 6,200 |
27 feb 2024 | 16.82 | 16.87 | 16.80 | 16.84 | 16.84 | 10,500 |
26 feb 2024 | 17.01 | 17.01 | 16.95 | 16.98 | 16.98 | 8,200 |
23 feb 2024 | 16.45 | 17.11 | 16.45 | 17.04 | 17.04 | 10,400 |
22 feb 2024 | 16.80 | 17.07 | 16.80 | 17.06 | 17.06 | 55,800 |
21 feb 2024 | 16.77 | 16.77 | 16.22 | 16.29 | 16.29 | 70,000 |
20 feb 2024 | 16.04 | 16.05 | 15.97 | 16.02 | 16.02 | 22,400 |
16 feb 2024 | 15.80 | 15.80 | 15.30 | 15.38 | 15.38 | 14,300 |
15 feb 2024 | 16.50 | 16.50 | 16.00 | 16.40 | 16.40 | 8,900 |
14 feb 2024 | 16.00 | 16.06 | 15.98 | 16.02 | 16.02 | 13,900 |
13 feb 2024 | 16.53 | 16.59 | 16.48 | 16.58 | 16.58 | 10,000 |
12 feb 2024 | 16.60 | 16.60 | 16.00 | 16.60 | 16.60 | 4,500 |
09 feb 2024 | 16.44 | 16.56 | 16.36 | 16.56 | 16.56 | 6,400 |
08 feb 2024 | 16.54 | 16.54 | 16.45 | 16.52 | 16.52 | 13,300 |
07 feb 2024 | 16.57 | 16.64 | 16.57 | 16.63 | 16.63 | 9,700 |
06 feb 2024 | 16.50 | 16.52 | 16.45 | 16.52 | 16.52 | 6,700 |
05 feb 2024 | 16.27 | 16.47 | 16.27 | 16.39 | 16.39 | 13,800 |
02 feb 2024 | 16.44 | 16.60 | 16.44 | 16.48 | 16.48 | 6,500 |
01 feb 2024 | 16.41 | 16.54 | 16.28 | 16.50 | 16.50 | 10,400 |
31 ene 2024 | 16.34 | 16.40 | 16.24 | 16.24 | 16.24 | 11,300 |
30 ene 2024 | 16.37 | 16.37 | 16.31 | 16.37 | 16.37 | 7,500 |
29 ene 2024 | 16.46 | 16.46 | 16.30 | 16.40 | 16.40 | 6,200 |
26 ene 2024 | 16.32 | 16.32 | 16.14 | 16.26 | 16.26 | 35,700 |
25 ene 2024 | 16.28 | 16.28 | 16.22 | 16.25 | 16.25 | 39,600 |
24 ene 2024 | 16.29 | 16.29 | 16.21 | 16.22 | 16.22 | 10,900 |
23 ene 2024 | 16.58 | 16.58 | 16.52 | 16.54 | 16.54 | 9,000 |
22 ene 2024 | 16.70 | 16.73 | 16.69 | 16.70 | 16.70 | 8,800 |
19 ene 2024 | 16.39 | 16.45 | 16.39 | 16.45 | 16.45 | 36,000 |
18 ene 2024 | 16.67 | 16.67 | 16.59 | 16.64 | 16.64 | 11,500 |
17 ene 2024 | 16.71 | 16.72 | 16.65 | 16.72 | 16.72 | 17,700 |
16 ene 2024 | 16.99 | 16.99 | 16.91 | 16.91 | 16.91 | 9,500 |
12 ene 2024 | 16.86 | 16.86 | 16.78 | 16.78 | 16.78 | 11,600 |
11 ene 2024 | 16.54 | 16.60 | 16.51 | 16.58 | 16.58 | 11,800 |
10 ene 2024 | 16.52 | 16.55 | 16.47 | 16.50 | 16.50 | 14,900 |
09 ene 2024 | 16.37 | 16.37 | 16.28 | 16.32 | 16.32 | 50,000 |
08 ene 2024 | 16.36 | 16.43 | 16.35 | 16.43 | 16.43 | 17,500 |
05 ene 2024 | 16.02 | 16.37 | 16.02 | 16.30 | 16.30 | 11,700 |
04 ene 2024 | 16.36 | 16.40 | 16.34 | 16.34 | 16.34 | 10,200 |
03 ene 2024 | 16.19 | 16.24 | 16.06 | 16.24 | 16.24 | 21,200 |
02 ene 2024 | 16.70 | 16.70 | 15.68 | 16.27 | 16.27 | 13,800 |
29 dic 2023 | 17.04 | 17.04 | 16.37 | 16.39 | 16.39 | 16,000 |
28 dic 2023 | 15.76 | 17.04 | 15.76 | 16.25 | 16.25 | 38,000 |
27 dic 2023 | 16.33 | 16.39 | 16.31 | 16.38 | 16.38 | 21,200 |
26 dic 2023 | 16.41 | 16.43 | 16.38 | 16.42 | 16.42 | 11,200 |
22 dic 2023 | 16.04 | 16.45 | 16.04 | 16.40 | 16.40 | 14,200 |
21 dic 2023 | 16.36 | 16.94 | 16.35 | 16.39 | 16.39 | 50,000 |
20 dic 2023 | 16.29 | 16.75 | 16.27 | 16.30 | 16.30 | 12,800 |
19 dic 2023 | 16.08 | 16.14 | 16.08 | 16.14 | 16.14 | 21,700 |
18 dic 2023 | 16.08 | 16.08 | 16.00 | 16.04 | 16.04 | 28,300 |
15 dic 2023 | 16.28 | 16.28 | 16.07 | 16.13 | 16.13 | 13,400 |
14 dic 2023 | 16.84 | 16.89 | 16.78 | 16.79 | 16.79 | 23,100 |
13 dic 2023 | 16.29 | 16.57 | 16.26 | 16.54 | 16.54 | 74,800 |
12 dic 2023 | 16.00 | 16.04 | 15.98 | 16.04 | 16.04 | 88,800 |
11 dic 2023 | 15.82 | 15.85 | 15.78 | 15.82 | 15.82 | 40,300 |
*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. |