Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 20.00 | 20.63 | 19.98 | 20.23 | 20.23 | 136,706 |
27 mar 2024 | 19.77 | 19.87 | 19.72 | 19.80 | 19.80 | 100,400 |
26 mar 2024 | 19.89 | 19.92 | 19.56 | 19.58 | 19.58 | 92,200 |
25 mar 2024 | 19.76 | 19.96 | 19.70 | 19.78 | 19.78 | 126,900 |
22 mar 2024 | 19.46 | 19.46 | 19.20 | 19.23 | 19.23 | 73,500 |
21 mar 2024 | 19.30 | 19.60 | 19.27 | 19.36 | 19.36 | 82,700 |
20 mar 2024 | 19.11 | 19.34 | 19.05 | 19.30 | 19.30 | 62,300 |
19 mar 2024 | 19.09 | 19.34 | 19.03 | 19.19 | 19.19 | 99,400 |
18 mar 2024 | 19.17 | 19.17 | 18.96 | 19.01 | 19.01 | 81,400 |
15 mar 2024 | 19.17 | 19.45 | 19.17 | 19.21 | 19.21 | 148,900 |
14 mar 2024 | 18.53 | 18.81 | 18.49 | 18.73 | 18.73 | 69,600 |
13 mar 2024 | 18.30 | 18.57 | 18.25 | 18.53 | 18.53 | 56,600 |
12 mar 2024 | 18.31 | 18.31 | 18.16 | 18.22 | 18.22 | 59,400 |
11 mar 2024 | 18.13 | 18.29 | 18.09 | 18.25 | 18.25 | 58,500 |
08 mar 2024 | 18.40 | 18.42 | 18.23 | 18.23 | 18.23 | 56,300 |
07 mar 2024 | 18.32 | 18.49 | 18.30 | 18.35 | 18.35 | 78,800 |
06 mar 2024 | 18.12 | 18.18 | 17.99 | 18.09 | 18.09 | 95,100 |
05 mar 2024 | 17.77 | 17.84 | 17.62 | 17.67 | 17.67 | 86,300 |
04 mar 2024 | 18.19 | 18.19 | 17.91 | 17.91 | 17.91 | 88,400 |
01 mar 2024 | 18.53 | 18.53 | 18.26 | 18.33 | 18.33 | 75,700 |
29 feb 2024 | 18.67 | 18.77 | 18.52 | 18.65 | 18.65 | 144,900 |
28 feb 2024 | 17.79 | 18.33 | 17.79 | 18.10 | 18.10 | 278,900 |
27 feb 2024 | 17.01 | 17.52 | 17.01 | 17.38 | 17.38 | 370,900 |
26 feb 2024 | 15.61 | 15.76 | 15.55 | 15.70 | 15.70 | 80,800 |
23 feb 2024 | 15.84 | 15.94 | 15.76 | 15.91 | 15.91 | 51,600 |
22 feb 2024 | 15.94 | 16.01 | 15.89 | 16.00 | 16.00 | 34,000 |
21 feb 2024 | 15.81 | 15.85 | 15.72 | 15.82 | 15.82 | 53,100 |
20 feb 2024 | 15.87 | 16.06 | 15.87 | 16.06 | 16.06 | 55,600 |
16 feb 2024 | 15.89 | 15.90 | 15.79 | 15.88 | 15.88 | 39,900 |
15 feb 2024 | 15.75 | 15.99 | 15.74 | 15.92 | 15.92 | 32,100 |
14 feb 2024 | 15.74 | 15.77 | 15.58 | 15.59 | 15.59 | 55,300 |
13 feb 2024 | 16.04 | 16.04 | 15.63 | 15.67 | 15.67 | 87,400 |
12 feb 2024 | 16.17 | 16.42 | 16.13 | 16.33 | 16.33 | 84,200 |
09 feb 2024 | 16.27 | 16.51 | 16.27 | 16.46 | 16.46 | 103,100 |
08 feb 2024 | 16.23 | 16.50 | 16.13 | 16.49 | 16.49 | 87,900 |
07 feb 2024 | 16.31 | 16.46 | 16.16 | 16.34 | 16.34 | 100,900 |
06 feb 2024 | 16.16 | 16.56 | 16.15 | 16.56 | 16.56 | 58,300 |
05 feb 2024 | 16.59 | 16.59 | 16.18 | 16.24 | 16.24 | 106,500 |
02 feb 2024 | 16.96 | 16.97 | 16.68 | 16.71 | 16.71 | 30,500 |
01 feb 2024 | 17.03 | 17.15 | 17.03 | 17.12 | 17.12 | 24,900 |
31 ene 2024 | 17.26 | 17.34 | 17.01 | 17.04 | 17.04 | 45,000 |
30 ene 2024 | 17.22 | 17.31 | 17.18 | 17.19 | 17.19 | 30,000 |
29 ene 2024 | 17.22 | 17.25 | 17.00 | 17.25 | 17.25 | 45,300 |
26 ene 2024 | 17.52 | 17.77 | 17.51 | 17.73 | 17.73 | 65,600 |
25 ene 2024 | 17.50 | 17.54 | 17.40 | 17.47 | 17.47 | 34,200 |
24 ene 2024 | 17.75 | 17.78 | 17.31 | 17.31 | 17.31 | 72,500 |
23 ene 2024 | 17.59 | 17.70 | 17.49 | 17.66 | 17.66 | 69,400 |
22 ene 2024 | 17.79 | 17.85 | 17.73 | 17.75 | 17.75 | 44,600 |
19 ene 2024 | 17.80 | 17.88 | 17.67 | 17.84 | 17.84 | 51,600 |
18 ene 2024 | 17.99 | 18.03 | 17.90 | 18.03 | 18.03 | 43,700 |
17 ene 2024 | 17.53 | 17.74 | 17.48 | 17.69 | 17.69 | 68,400 |
16 ene 2024 | 18.08 | 18.17 | 17.90 | 18.04 | 18.04 | 43,600 |
12 ene 2024 | 18.74 | 18.87 | 18.71 | 18.80 | 18.80 | 37,300 |
11 ene 2024 | 18.96 | 18.99 | 18.52 | 18.65 | 18.65 | 44,400 |
10 ene 2024 | 18.54 | 18.74 | 18.48 | 18.70 | 18.70 | 32,800 |
09 ene 2024 | 18.67 | 18.68 | 18.46 | 18.59 | 18.59 | 104,600 |
08 ene 2024 | 18.63 | 18.90 | 18.56 | 18.88 | 18.88 | 61,100 |
05 ene 2024 | 18.42 | 19.03 | 17.97 | 18.94 | 18.94 | 207,800 |
04 ene 2024 | 18.21 | 18.28 | 18.04 | 18.10 | 18.10 | 71,500 |
03 ene 2024 | 17.93 | 17.93 | 17.69 | 17.69 | 17.69 | 39,700 |
02 ene 2024 | 18.13 | 18.27 | 18.01 | 18.08 | 18.08 | 75,300 |
29 dic 2023 | 17.99 | 18.09 | 17.90 | 18.00 | 18.00 | 40,300 |
28 dic 2023 | 18.03 | 18.16 | 18.02 | 18.14 | 18.14 | 39,200 |
27 dic 2023 | 18.23 | 18.37 | 18.17 | 18.26 | 18.26 | 49,100 |
26 dic 2023 | 17.99 | 17.99 | 17.75 | 17.96 | 17.96 | 39,800 |
22 dic 2023 | 17.94 | 18.08 | 17.88 | 17.99 | 17.99 | 51,300 |
21 dic 2023 | 18.06 | 18.08 | 17.70 | 17.94 | 17.94 | 59,700 |
20 dic 2023 | 18.20 | 18.38 | 17.82 | 17.89 | 17.89 | 146,500 |
19 dic 2023 | 17.39 | 17.90 | 17.39 | 17.83 | 17.83 | 89,900 |
18 dic 2023 | 17.05 | 17.05 | 16.83 | 16.96 | 16.96 | 50,400 |
15 dic 2023 | 17.37 | 17.37 | 16.86 | 16.88 | 16.88 | 93,300 |
14 dic 2023 | 16.62 | 16.83 | 16.58 | 16.68 | 16.68 | 72,700 |
13 dic 2023 | 16.05 | 16.58 | 15.95 | 16.47 | 16.47 | 49,700 |
12 dic 2023 | 16.24 | 16.29 | 16.15 | 16.25 | 16.25 | 31,600 |
11 dic 2023 | 16.36 | 16.52 | 16.32 | 16.49 | 16.49 | 39,900 |
08 dic 2023 | 16.44 | 16.59 | 16.42 | 16.56 | 16.56 | 20,700 |
07 dic 2023 | 16.53 | 16.67 | 16.49 | 16.65 | 16.65 | 25,400 |
06 dic 2023 | 16.38 | 16.62 | 16.37 | 16.58 | 16.58 | 51,300 |
05 dic 2023 | 16.50 | 16.50 | 16.07 | 16.09 | 16.09 | 83,600 |
04 dic 2023 | 17.20 | 17.31 | 17.03 | 17.13 | 17.13 | 83,000 |
01 dic 2023 | 16.81 | 17.23 | 16.79 | 17.22 | 17.22 | 61,700 |
30 nov 2023 | 16.97 | 16.97 | 16.83 | 16.86 | 16.86 | 40,600 |
29 nov 2023 | 17.18 | 17.21 | 17.11 | 17.12 | 17.12 | 92,500 |
28 nov 2023 | 17.07 | 17.18 | 16.99 | 17.04 | 17.04 | 66,500 |
27 nov 2023 | 17.22 | 17.25 | 16.91 | 17.07 | 17.07 | 97,300 |
24 nov 2023 | 17.00 | 17.32 | 16.97 | 17.30 | 17.30 | 162,500 |
22 nov 2023 | 16.42 | 16.51 | 16.37 | 16.44 | 16.44 | 55,600 |
21 nov 2023 | 16.76 | 16.76 | 16.00 | 16.30 | 16.30 | 163,700 |
20 nov 2023 | 16.80 | 16.99 | 16.76 | 16.99 | 16.99 | 38,600 |
17 nov 2023 | 16.70 | 16.75 | 16.56 | 16.74 | 16.74 | 29,600 |
16 nov 2023 | 16.70 | 16.82 | 16.58 | 16.68 | 16.68 | 26,600 |
15 nov 2023 | 16.75 | 16.91 | 16.70 | 16.81 | 16.81 | 50,100 |
14 nov 2023 | 16.50 | 16.76 | 16.49 | 16.68 | 16.68 | 181,800 |
13 nov 2023 | 16.08 | 16.25 | 16.03 | 16.17 | 16.17 | 29,400 |
10 nov 2023 | 16.05 | 16.24 | 15.96 | 16.22 | 16.22 | 33,800 |
09 nov 2023 | 16.20 | 16.31 | 16.00 | 16.00 | 16.00 | 61,500 |
08 nov 2023 | 16.15 | 16.26 | 16.12 | 16.13 | 16.13 | 50,400 |
07 nov 2023 | 16.25 | 16.25 | 16.03 | 16.06 | 16.06 | 51,900 |
06 nov 2023 | 16.71 | 16.77 | 16.42 | 16.49 | 16.49 | 66,100 |
03 nov 2023 | 16.32 | 16.82 | 16.30 | 16.73 | 16.73 | 61,600 |
*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. |