Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 15.75 | 16.31 | 15.75 | 16.28 | 16.28 | 3,873,164 |
25 abr 2024 | 15.41 | 15.70 | 15.16 | 15.57 | 15.57 | 4,719,600 |
24 abr 2024 | 15.79 | 15.86 | 15.42 | 15.83 | 15.83 | 4,357,000 |
23 abr 2024 | 15.27 | 15.84 | 15.22 | 15.78 | 15.78 | 4,193,500 |
22 abr 2024 | 15.51 | 15.67 | 15.22 | 15.27 | 15.27 | 5,304,700 |
19 abr 2024 | 15.20 | 15.53 | 15.12 | 15.30 | 15.30 | 7,174,700 |
18 abr 2024 | 15.44 | 15.74 | 15.18 | 15.26 | 15.26 | 3,939,500 |
17 abr 2024 | 15.42 | 15.62 | 15.21 | 15.25 | 15.25 | 4,043,100 |
16 abr 2024 | 15.44 | 15.63 | 15.19 | 15.29 | 15.29 | 4,917,300 |
15 abr 2024 | 16.13 | 16.30 | 15.62 | 15.67 | 15.67 | 4,999,400 |
12 abr 2024 | 16.41 | 16.55 | 15.98 | 16.12 | 16.12 | 3,477,100 |
11 abr 2024 | 16.42 | 16.72 | 16.26 | 16.64 | 16.64 | 3,799,700 |
10 abr 2024 | 16.74 | 17.23 | 16.37 | 16.53 | 16.53 | 5,018,300 |
09 abr 2024 | 17.84 | 17.93 | 17.13 | 17.28 | 17.28 | 4,661,300 |
08 abr 2024 | 16.90 | 17.69 | 16.90 | 17.68 | 17.68 | 6,557,800 |
05 abr 2024 | 16.83 | 17.02 | 16.50 | 16.83 | 16.83 | 4,594,500 |
04 abr 2024 | 16.50 | 17.32 | 16.50 | 16.85 | 16.85 | 7,905,300 |
03 abr 2024 | 16.04 | 16.52 | 16.04 | 16.32 | 16.32 | 3,873,000 |
02 abr 2024 | 16.29 | 16.87 | 16.16 | 16.24 | 16.24 | 5,433,600 |
01 abr 2024 | 16.68 | 16.96 | 16.29 | 16.32 | 16.32 | 5,674,700 |
28 mar 2024 | 16.69 | 16.97 | 16.55 | 16.61 | 16.61 | 4,708,400 |
27 mar 2024 | 16.73 | 16.81 | 16.31 | 16.72 | 16.72 | 4,912,600 |
26 mar 2024 | 16.22 | 17.27 | 16.20 | 16.64 | 16.64 | 8,179,800 |
25 mar 2024 | 16.16 | 16.47 | 15.81 | 15.83 | 15.83 | 3,966,800 |
22 mar 2024 | 16.67 | 16.67 | 16.28 | 16.30 | 16.30 | 4,628,600 |
21 mar 2024 | 16.92 | 16.95 | 16.47 | 16.77 | 16.77 | 7,099,100 |
20 mar 2024 | 16.29 | 17.00 | 15.82 | 16.78 | 16.78 | 6,880,500 |
19 mar 2024 | 15.43 | 16.74 | 15.12 | 16.27 | 16.27 | 20,335,900 |
18 mar 2024 | 17.58 | 17.68 | 17.22 | 17.47 | 17.47 | 8,910,500 |
15 mar 2024 | 17.20 | 17.43 | 17.08 | 17.30 | 17.30 | 5,186,500 |
14 mar 2024 | 17.25 | 17.36 | 16.86 | 17.35 | 17.35 | 3,005,600 |
13 mar 2024 | 17.18 | 17.66 | 17.15 | 17.28 | 17.28 | 3,820,500 |
12 mar 2024 | 16.96 | 17.47 | 16.86 | 17.26 | 17.26 | 3,027,900 |
11 mar 2024 | 16.73 | 16.97 | 16.49 | 16.96 | 16.96 | 3,545,900 |
08 mar 2024 | 16.65 | 16.98 | 16.50 | 16.68 | 16.68 | 3,535,200 |
07 mar 2024 | 16.42 | 16.70 | 16.25 | 16.60 | 16.60 | 3,684,200 |
06 mar 2024 | 16.50 | 16.86 | 16.33 | 16.39 | 16.39 | 4,148,500 |
05 mar 2024 | 16.26 | 16.32 | 15.90 | 15.98 | 15.98 | 4,942,100 |
04 mar 2024 | 17.09 | 17.21 | 16.35 | 16.42 | 16.42 | 4,933,300 |
01 mar 2024 | 17.21 | 17.45 | 16.97 | 17.12 | 17.12 | 5,280,600 |
29 feb 2024 | 17.49 | 17.58 | 17.09 | 17.21 | 17.21 | 2,904,100 |
28 feb 2024 | 17.10 | 17.44 | 17.02 | 17.26 | 17.26 | 2,356,700 |
27 feb 2024 | 17.16 | 17.43 | 16.95 | 17.37 | 17.37 | 2,815,100 |
26 feb 2024 | 17.00 | 17.21 | 16.94 | 17.06 | 17.06 | 3,264,300 |
23 feb 2024 | 16.48 | 17.04 | 16.43 | 16.83 | 16.83 | 5,140,600 |
22 feb 2024 | 16.50 | 16.55 | 16.29 | 16.50 | 16.50 | 2,974,500 |
21 feb 2024 | 16.20 | 16.39 | 16.10 | 16.23 | 16.23 | 5,293,300 |
20 feb 2024 | 16.39 | 16.62 | 16.26 | 16.57 | 16.57 | 3,534,100 |
16 feb 2024 | 17.18 | 17.19 | 16.48 | 16.50 | 16.50 | 5,993,800 |
15 feb 2024 | 17.10 | 17.44 | 16.97 | 17.20 | 17.20 | 5,270,100 |
14 feb 2024 | 17.30 | 17.62 | 17.20 | 17.52 | 17.52 | 3,671,700 |
13 feb 2024 | 16.95 | 17.30 | 16.43 | 17.02 | 17.02 | 6,967,900 |
12 feb 2024 | 18.06 | 18.19 | 17.37 | 17.55 | 17.55 | 6,079,700 |
09 feb 2024 | 18.61 | 19.46 | 17.87 | 18.11 | 18.11 | 10,934,800 |
08 feb 2024 | 18.00 | 18.20 | 17.83 | 18.16 | 18.16 | 4,244,400 |
07 feb 2024 | 18.06 | 18.26 | 17.62 | 17.97 | 17.97 | 3,660,600 |
06 feb 2024 | 17.56 | 17.93 | 17.32 | 17.92 | 17.92 | 4,514,000 |
05 feb 2024 | 18.06 | 18.13 | 17.38 | 17.62 | 17.62 | 4,005,900 |
02 feb 2024 | 17.67 | 18.34 | 17.67 | 18.21 | 18.21 | 3,858,300 |
01 feb 2024 | 17.10 | 17.94 | 16.95 | 17.88 | 17.88 | 5,386,000 |
31 ene 2024 | 17.72 | 17.90 | 17.16 | 17.19 | 17.19 | 5,716,100 |
30 ene 2024 | 18.27 | 18.27 | 17.64 | 17.81 | 17.81 | 4,138,300 |
29 ene 2024 | 18.12 | 18.60 | 18.09 | 18.32 | 18.32 | 5,144,900 |
26 ene 2024 | 17.90 | 18.27 | 17.78 | 18.10 | 18.10 | 4,192,600 |
25 ene 2024 | 17.55 | 17.92 | 17.31 | 17.90 | 17.90 | 4,289,300 |
24 ene 2024 | 17.47 | 17.74 | 17.27 | 17.37 | 17.37 | 3,844,100 |
23 ene 2024 | 17.43 | 17.48 | 17.01 | 17.08 | 17.08 | 4,392,300 |
22 ene 2024 | 17.65 | 18.87 | 17.13 | 17.33 | 17.33 | 12,460,500 |
19 ene 2024 | 17.43 | 17.45 | 16.54 | 17.03 | 17.03 | 7,069,700 |
18 ene 2024 | 17.80 | 18.05 | 17.14 | 17.38 | 17.38 | 4,892,700 |
17 ene 2024 | 17.37 | 17.77 | 17.17 | 17.55 | 17.55 | 7,254,100 |
16 ene 2024 | 17.02 | 18.00 | 16.97 | 17.68 | 17.68 | 11,367,600 |
12 ene 2024 | 17.38 | 17.48 | 16.72 | 17.11 | 17.11 | 3,992,500 |
11 ene 2024 | 17.04 | 17.28 | 16.77 | 17.04 | 17.04 | 3,722,300 |
10 ene 2024 | 16.63 | 17.07 | 16.15 | 17.02 | 17.02 | 5,653,200 |
09 ene 2024 | 17.02 | 17.20 | 16.44 | 16.67 | 16.67 | 5,839,100 |
08 ene 2024 | 17.27 | 17.61 | 17.12 | 17.46 | 17.46 | 3,642,400 |
05 ene 2024 | 16.67 | 17.24 | 16.63 | 17.10 | 17.10 | 4,797,400 |
04 ene 2024 | 16.95 | 16.95 | 16.58 | 16.62 | 16.62 | 3,600,300 |
03 ene 2024 | 17.35 | 17.38 | 17.01 | 17.07 | 17.07 | 4,176,200 |
02 ene 2024 | 17.76 | 17.98 | 17.42 | 17.67 | 17.67 | 3,906,300 |
29 dic 2023 | 18.30 | 18.44 | 18.01 | 18.03 | 18.03 | 2,738,600 |
28 dic 2023 | 18.50 | 18.60 | 18.27 | 18.29 | 18.29 | 3,169,500 |
27 dic 2023 | 18.20 | 18.61 | 18.05 | 18.53 | 18.53 | 4,337,000 |
26 dic 2023 | 18.06 | 18.23 | 17.94 | 18.16 | 18.16 | 2,839,100 |
22 dic 2023 | 17.94 | 18.06 | 17.79 | 18.01 | 18.01 | 4,198,000 |
21 dic 2023 | 17.70 | 17.91 | 17.52 | 17.84 | 17.84 | 3,520,900 |
20 dic 2023 | 17.90 | 18.30 | 17.39 | 17.41 | 17.41 | 5,101,600 |
19 dic 2023 | 17.62 | 18.33 | 17.57 | 17.96 | 17.96 | 5,070,100 |
18 dic 2023 | 17.46 | 17.74 | 17.12 | 17.50 | 17.50 | 4,591,900 |
15 dic 2023 | 17.12 | 17.60 | 16.88 | 17.08 | 17.08 | 5,662,300 |
14 dic 2023 | 16.95 | 17.37 | 16.86 | 17.01 | 17.01 | 5,787,700 |
13 dic 2023 | 15.97 | 16.58 | 15.76 | 16.58 | 16.58 | 4,865,300 |
12 dic 2023 | 15.63 | 16.01 | 15.39 | 15.91 | 15.91 | 4,251,700 |
11 dic 2023 | 15.90 | 15.90 | 15.26 | 15.68 | 15.68 | 4,824,400 |
08 dic 2023 | 15.95 | 16.17 | 15.75 | 15.84 | 15.84 | 4,099,200 |
07 dic 2023 | 16.29 | 16.29 | 15.67 | 15.95 | 15.95 | 5,287,600 |
06 dic 2023 | 16.37 | 16.80 | 16.24 | 16.27 | 16.27 | 5,164,000 |
05 dic 2023 | 16.40 | 16.64 | 15.99 | 16.21 | 16.21 | 5,262,500 |
04 dic 2023 | 16.23 | 16.64 | 15.91 | 16.43 | 16.43 | 6,005,800 |
*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. |