Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 19.44 | 19.84 | 18.30 | 18.33 | 18.33 | 23,402 |
02 may 2024 | 18.31 | 18.83 | 18.03 | 18.77 | 18.77 | 36,200 |
01 may 2024 | 17.76 | 18.40 | 17.66 | 18.05 | 18.05 | 27,100 |
30 abr 2024 | 17.66 | 17.78 | 17.50 | 17.67 | 17.67 | 36,900 |
29 abr 2024 | 17.90 | 18.31 | 17.84 | 17.95 | 17.95 | 11,300 |
26 abr 2024 | 18.02 | 18.23 | 17.89 | 17.95 | 17.95 | 16,200 |
25 abr 2024 | 17.68 | 17.94 | 17.35 | 17.84 | 17.84 | 34,400 |
24 abr 2024 | 17.57 | 18.01 | 17.39 | 17.92 | 17.92 | 39,900 |
23 abr 2024 | 17.49 | 18.03 | 17.49 | 17.60 | 17.60 | 21,900 |
22 abr 2024 | 17.91 | 18.10 | 17.45 | 17.62 | 17.62 | 33,400 |
19 abr 2024 | 17.35 | 17.85 | 17.30 | 17.51 | 17.51 | 26,400 |
18 abr 2024 | 17.28 | 17.79 | 17.25 | 17.47 | 17.47 | 48,000 |
17 abr 2024 | 18.25 | 18.40 | 17.26 | 17.50 | 17.50 | 45,600 |
16 abr 2024 | 17.88 | 18.69 | 17.86 | 18.43 | 18.43 | 28,500 |
15 abr 2024 | 18.00 | 18.03 | 17.72 | 17.80 | 17.80 | 35,900 |
12 abr 2024 | 17.50 | 18.59 | 17.50 | 18.01 | 18.01 | 37,100 |
11 abr 2024 | 17.59 | 17.82 | 17.24 | 17.57 | 17.57 | 21,400 |
10 abr 2024 | 17.43 | 17.83 | 17.39 | 17.52 | 17.52 | 42,700 |
09 abr 2024 | 18.02 | 18.24 | 17.83 | 18.08 | 18.08 | 20,400 |
08 abr 2024 | 17.77 | 18.04 | 17.37 | 17.81 | 17.81 | 27,800 |
05 abr 2024 | 17.64 | 18.02 | 17.64 | 17.95 | 17.95 | 40,200 |
04 abr 2024 | 18.36 | 18.79 | 17.61 | 17.70 | 17.70 | 40,000 |
03 abr 2024 | 18.15 | 18.64 | 18.04 | 18.15 | 18.15 | 23,200 |
02 abr 2024 | 18.13 | 18.15 | 17.39 | 17.90 | 17.90 | 61,200 |
01 abr 2024 | 18.88 | 18.88 | 18.16 | 18.48 | 18.48 | 30,300 |
28 mar 2024 | 18.50 | 18.94 | 18.45 | 18.56 | 18.56 | 22,100 |
27 mar 2024 | 17.91 | 18.63 | 17.86 | 18.55 | 18.55 | 28,400 |
26 mar 2024 | 17.67 | 18.05 | 17.51 | 17.87 | 17.87 | 36,100 |
25 mar 2024 | 18.26 | 18.33 | 17.50 | 17.64 | 17.64 | 41,800 |
22 mar 2024 | 18.50 | 18.67 | 17.76 | 18.27 | 18.27 | 36,700 |
21 mar 2024 | 18.44 | 18.78 | 18.18 | 18.50 | 18.50 | 47,600 |
20 mar 2024 | 17.94 | 18.54 | 17.67 | 18.47 | 18.47 | 47,800 |
19 mar 2024 | 17.46 | 18.15 | 17.46 | 18.02 | 18.02 | 35,300 |
18 mar 2024 | 17.82 | 18.12 | 17.50 | 17.73 | 17.73 | 57,300 |
15 mar 2024 | 17.82 | 18.23 | 17.67 | 17.92 | 17.92 | 64,200 |
14 mar 2024 | 17.95 | 18.46 | 17.76 | 17.99 | 17.99 | 64,600 |
13 mar 2024 | 18.47 | 18.82 | 18.00 | 18.04 | 18.04 | 44,200 |
12 mar 2024 | 18.57 | 18.73 | 18.48 | 18.66 | 18.66 | 73,400 |
11 mar 2024 | 18.58 | 19.01 | 18.40 | 18.60 | 18.60 | 64,600 |
08 mar 2024 | 18.95 | 19.35 | 18.65 | 18.89 | 18.89 | 37,100 |
07 mar 2024 | 18.67 | 19.01 | 18.59 | 18.79 | 18.79 | 34,700 |
06 mar 2024 | 18.14 | 18.65 | 17.20 | 18.65 | 18.65 | 116,100 |
05 mar 2024 | 18.03 | 18.10 | 17.59 | 18.03 | 18.03 | 136,200 |
04 mar 2024 | 18.62 | 18.76 | 17.69 | 18.46 | 18.46 | 62,800 |
01 mar 2024 | 18.80 | 18.88 | 18.13 | 18.60 | 18.60 | 22,400 |
29 feb 2024 | 19.36 | 19.36 | 18.69 | 18.90 | 18.90 | 84,600 |
28 feb 2024 | 18.31 | 19.18 | 18.31 | 18.99 | 18.99 | 52,900 |
27 feb 2024 | 18.48 | 19.22 | 18.01 | 18.78 | 18.78 | 57,400 |
26 feb 2024 | 20.00 | 20.49 | 18.23 | 18.65 | 18.65 | 87,500 |
23 feb 2024 | 21.90 | 21.90 | 20.19 | 20.49 | 20.49 | 48,000 |
22 feb 2024 | 21.62 | 21.74 | 20.83 | 21.35 | 21.35 | 17,100 |
21 feb 2024 | 22.17 | 22.50 | 21.45 | 21.72 | 21.72 | 20,400 |
20 feb 2024 | 21.38 | 22.12 | 21.38 | 21.98 | 21.98 | 14,700 |
16 feb 2024 | 22.40 | 22.88 | 21.77 | 21.84 | 21.84 | 21,900 |
15 feb 2024 | 21.14 | 22.31 | 20.94 | 22.31 | 22.31 | 33,000 |
14 feb 2024 | 20.46 | 21.20 | 20.45 | 21.12 | 21.12 | 15,900 |
13 feb 2024 | 21.44 | 21.94 | 20.01 | 20.21 | 20.21 | 23,700 |
12 feb 2024 | 22.30 | 22.70 | 21.90 | 22.26 | 22.26 | 22,800 |
09 feb 2024 | 21.98 | 22.78 | 21.88 | 22.36 | 22.36 | 24,700 |
08 feb 2024 | 21.70 | 22.70 | 21.70 | 22.14 | 22.14 | 15,400 |
07 feb 2024 | 21.50 | 22.34 | 21.41 | 21.98 | 21.98 | 61,900 |
06 feb 2024 | 22.11 | 22.11 | 20.72 | 21.33 | 21.33 | 20,200 |
05 feb 2024 | 22.77 | 23.10 | 21.14 | 21.23 | 21.23 | 19,100 |
02 feb 2024 | 23.16 | 24.09 | 23.05 | 23.30 | 23.30 | 12,900 |
01 feb 2024 | 23.32 | 23.95 | 22.40 | 23.32 | 23.32 | 14,300 |
31 ene 2024 | 24.55 | 24.66 | 23.12 | 23.12 | 23.12 | 18,600 |
30 ene 2024 | 24.12 | 24.90 | 24.06 | 24.49 | 24.49 | 8,200 |
29 ene 2024 | 23.43 | 24.54 | 23.43 | 24.53 | 24.53 | 15,700 |
26 ene 2024 | 23.17 | 23.72 | 22.52 | 23.52 | 23.52 | 11,500 |
25 ene 2024 | 23.75 | 23.75 | 22.79 | 22.79 | 22.79 | 9,300 |
24 ene 2024 | 24.47 | 24.52 | 22.85 | 23.05 | 23.05 | 18,000 |
23 ene 2024 | 24.09 | 24.09 | 23.08 | 23.92 | 23.92 | 14,900 |
22 ene 2024 | 22.75 | 24.03 | 22.73 | 23.80 | 23.80 | 19,300 |
19 ene 2024 | 22.69 | 23.05 | 22.24 | 22.57 | 22.57 | 13,400 |
18 ene 2024 | 22.15 | 22.88 | 22.15 | 22.43 | 22.43 | 13,500 |
17 ene 2024 | 20.81 | 22.38 | 20.73 | 22.35 | 22.35 | 25,500 |
16 ene 2024 | 21.58 | 21.58 | 21.07 | 21.44 | 21.44 | 22,600 |
12 ene 2024 | 22.15 | 23.45 | 21.86 | 22.02 | 22.02 | 28,000 |
11 ene 2024 | 22.19 | 23.07 | 21.31 | 21.58 | 21.58 | 21,000 |
10 ene 2024 | 23.74 | 24.02 | 21.41 | 22.38 | 22.38 | 23,800 |
09 ene 2024 | 23.41 | 23.41 | 22.06 | 22.14 | 22.14 | 17,700 |
08 ene 2024 | 23.39 | 24.12 | 23.34 | 23.90 | 23.90 | 16,000 |
05 ene 2024 | 24.08 | 24.77 | 23.15 | 23.81 | 23.81 | 57,800 |
04 ene 2024 | 23.80 | 25.30 | 23.40 | 24.23 | 24.23 | 58,200 |
03 ene 2024 | 25.34 | 25.99 | 23.66 | 23.81 | 23.81 | 39,600 |
02 ene 2024 | 27.15 | 27.15 | 25.24 | 25.43 | 25.43 | 30,600 |
29 dic 2023 | 27.56 | 28.37 | 26.73 | 27.00 | 27.00 | 56,000 |
28 dic 2023 | 27.25 | 28.66 | 26.07 | 27.95 | 27.95 | 30,000 |
27 dic 2023 | 25.73 | 27.49 | 25.64 | 27.38 | 27.38 | 28,600 |
26 dic 2023 | 24.76 | 25.74 | 24.52 | 25.43 | 25.43 | 20,600 |
22 dic 2023 | 24.02 | 25.44 | 23.88 | 25.22 | 25.22 | 28,700 |
21 dic 2023 | 24.01 | 25.08 | 23.52 | 23.98 | 23.98 | 37,600 |
20 dic 2023 | 24.78 | 25.40 | 23.68 | 23.85 | 23.85 | 50,700 |
19 dic 2023 | 24.36 | 25.12 | 23.81 | 24.54 | 24.54 | 49,300 |
18 dic 2023 | 25.12 | 25.19 | 23.86 | 24.35 | 24.35 | 25,300 |
15 dic 2023 | 26.04 | 26.04 | 24.47 | 25.11 | 25.11 | 66,000 |
14 dic 2023 | 25.00 | 26.35 | 24.98 | 25.74 | 25.74 | 53,900 |
13 dic 2023 | 24.10 | 25.00 | 23.33 | 24.86 | 24.86 | 58,500 |
12 dic 2023 | 23.61 | 24.14 | 23.55 | 23.90 | 23.90 | 12,700 |
11 dic 2023 | 23.84 | 24.51 | 23.44 | 24.06 | 24.06 | 27,500 |
*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. |