Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 22.25 | 22.28 | 21.81 | 21.81 | 21.81 | 140,800 |
30 abr 2024 | 22.60 | 22.60 | 22.21 | 22.26 | 22.26 | 167,200 |
29 abr 2024 | 22.69 | 23.04 | 22.63 | 22.63 | 22.63 | 114,600 |
26 abr 2024 | 22.65 | 22.90 | 22.64 | 22.70 | 22.70 | 78,300 |
25 abr 2024 | 22.42 | 22.62 | 22.05 | 22.61 | 22.61 | 147,000 |
24 abr 2024 | 23.05 | 23.24 | 22.41 | 22.66 | 22.66 | 246,800 |
23 abr 2024 | 22.90 | 23.17 | 22.86 | 23.13 | 23.13 | 134,900 |
22 abr 2024 | 23.23 | 23.32 | 22.77 | 23.01 | 23.01 | 197,200 |
19 abr 2024 | 22.73 | 23.25 | 22.62 | 23.24 | 23.24 | 132,900 |
18 abr 2024 | 22.91 | 23.06 | 22.77 | 22.86 | 22.86 | 133,100 |
17 abr 2024 | 23.24 | 23.24 | 22.71 | 22.79 | 22.79 | 139,700 |
16 abr 2024 | 23.08 | 23.62 | 22.82 | 23.07 | 23.07 | 205,300 |
15 abr 2024 | 23.41 | 23.79 | 23.20 | 23.26 | 23.26 | 164,700 |
12 abr 2024 | 23.76 | 23.76 | 23.30 | 23.39 | 23.39 | 177,500 |
11 abr 2024 | 23.32 | 23.92 | 23.24 | 23.88 | 23.88 | 221,300 |
10 abr 2024 | 23.60 | 23.79 | 23.00 | 23.31 | 23.31 | 235,600 |
09 abr 2024 | 23.74 | 24.31 | 23.74 | 24.31 | 24.31 | 130,600 |
08 abr 2024 | 23.74 | 23.99 | 23.63 | 23.81 | 23.81 | 81,500 |
05 abr 2024 | 23.62 | 23.78 | 23.28 | 23.61 | 23.61 | 143,900 |
04 abr 2024 | 23.88 | 24.12 | 23.46 | 23.65 | 23.65 | 191,800 |
03 abr 2024 | 23.38 | 23.87 | 23.34 | 23.52 | 23.52 | 210,200 |
02 abr 2024 | 24.00 | 24.02 | 23.43 | 23.60 | 23.60 | 143,400 |
01 abr 2024 | 24.80 | 24.87 | 23.90 | 24.00 | 24.00 | 169,600 |
28 mar 2024 | 24.17 | 24.89 | 24.01 | 24.81 | 24.81 | 192,700 |
27 mar 2024 | 23.66 | 24.25 | 23.48 | 24.22 | 24.22 | 158,600 |
26 mar 2024 | 23.60 | 23.65 | 23.29 | 23.40 | 23.40 | 226,100 |
25 mar 2024 | 23.62 | 23.90 | 23.24 | 23.38 | 23.38 | 241,700 |
22 mar 2024 | 24.92 | 24.92 | 23.39 | 23.55 | 23.55 | 506,900 |
21 mar 2024 | 25.88 | 26.15 | 23.88 | 25.06 | 25.06 | 536,500 |
20 mar 2024 | 26.00 | 27.13 | 25.68 | 26.87 | 26.87 | 196,300 |
19 mar 2024 | 24.94 | 26.27 | 24.94 | 26.08 | 26.08 | 178,100 |
18 mar 2024 | 25.50 | 25.57 | 24.88 | 24.94 | 24.94 | 304,500 |
15 mar 2024 | 25.13 | 25.77 | 24.77 | 25.56 | 25.56 | 294,700 |
14 mar 2024 | 25.53 | 25.58 | 25.06 | 25.16 | 25.16 | 146,400 |
13 mar 2024 | 25.36 | 25.89 | 25.36 | 25.57 | 25.57 | 126,600 |
12 mar 2024 | 25.36 | 25.55 | 24.97 | 25.48 | 25.48 | 207,400 |
11 mar 2024 | 25.12 | 25.39 | 24.96 | 25.36 | 25.36 | 116,600 |
08 mar 2024 | 25.91 | 26.03 | 25.14 | 25.17 | 25.17 | 120,000 |
07 mar 2024 | 25.48 | 25.85 | 25.44 | 25.67 | 25.67 | 106,200 |
06 mar 2024 | 25.17 | 25.39 | 24.81 | 25.39 | 25.39 | 123,600 |
05 mar 2024 | 25.20 | 25.57 | 24.85 | 25.04 | 25.04 | 186,100 |
04 mar 2024 | 25.76 | 26.19 | 25.42 | 25.43 | 25.43 | 125,800 |
01 mar 2024 | 25.30 | 25.95 | 25.17 | 25.76 | 25.76 | 131,900 |
29 feb 2024 | 25.60 | 26.01 | 25.14 | 25.23 | 25.23 | 149,200 |
28 feb 2024 | 25.28 | 25.91 | 25.23 | 25.25 | 25.25 | 93,000 |
27 feb 2024 | 25.60 | 26.13 | 25.46 | 25.55 | 25.55 | 127,400 |
26 feb 2024 | 25.81 | 26.03 | 25.45 | 25.50 | 25.50 | 189,000 |
23 feb 2024 | 25.49 | 26.15 | 25.49 | 25.95 | 25.95 | 233,200 |
22 feb 2024 | 26.06 | 26.18 | 25.47 | 25.58 | 25.58 | 194,700 |
21 feb 2024 | 25.94 | 26.17 | 25.88 | 26.08 | 26.08 | 111,300 |
20 feb 2024 | 26.25 | 26.32 | 25.87 | 25.94 | 25.94 | 176,500 |
16 feb 2024 | 26.89 | 27.19 | 26.64 | 26.72 | 26.72 | 99,300 |
15 feb 2024 | 26.28 | 27.20 | 26.20 | 27.12 | 27.12 | 121,400 |
14 feb 2024 | 26.46 | 26.46 | 25.83 | 26.15 | 26.15 | 112,400 |
13 feb 2024 | 27.23 | 27.99 | 25.80 | 26.05 | 26.05 | 222,500 |
12 feb 2024 | 27.12 | 28.29 | 27.12 | 28.09 | 28.09 | 128,000 |
09 feb 2024 | 26.96 | 27.21 | 26.64 | 27.03 | 27.03 | 134,900 |
08 feb 2024 | 26.43 | 27.06 | 26.24 | 27.00 | 27.00 | 87,000 |
07 feb 2024 | 26.49 | 26.66 | 25.96 | 26.57 | 26.57 | 111,800 |
06 feb 2024 | 26.18 | 26.85 | 26.14 | 26.36 | 26.36 | 141,100 |
05 feb 2024 | 26.61 | 26.61 | 25.80 | 26.20 | 26.20 | 257,600 |
02 feb 2024 | 26.65 | 27.12 | 26.51 | 26.81 | 26.81 | 107,700 |
01 feb 2024 | 26.84 | 27.26 | 26.58 | 27.03 | 27.03 | 134,800 |
31 ene 2024 | 27.19 | 27.80 | 26.67 | 26.73 | 26.73 | 516,200 |
30 ene 2024 | 27.60 | 27.83 | 27.12 | 27.33 | 27.33 | 202,800 |
29 ene 2024 | 27.31 | 27.97 | 26.53 | 27.70 | 27.70 | 181,100 |
26 ene 2024 | 27.66 | 27.87 | 27.01 | 27.37 | 27.37 | 184,300 |
25 ene 2024 | 26.59 | 27.52 | 26.53 | 27.48 | 27.48 | 171,200 |
24 ene 2024 | 27.13 | 27.41 | 26.06 | 26.19 | 26.19 | 185,800 |
23 ene 2024 | 27.02 | 27.21 | 26.56 | 26.72 | 26.72 | 199,000 |
22 ene 2024 | 25.75 | 26.83 | 25.75 | 26.83 | 26.83 | 119,800 |
19 ene 2024 | 25.55 | 25.77 | 25.10 | 25.55 | 25.55 | 171,500 |
18 ene 2024 | 25.56 | 25.65 | 25.14 | 25.36 | 25.36 | 187,200 |
17 ene 2024 | 25.50 | 25.60 | 25.00 | 25.38 | 25.38 | 206,600 |
16 ene 2024 | 26.33 | 26.67 | 25.90 | 25.92 | 25.92 | 207,700 |
12 ene 2024 | 27.82 | 27.82 | 26.16 | 26.40 | 26.40 | 302,400 |
11 ene 2024 | 26.94 | 27.41 | 26.57 | 27.33 | 27.33 | 153,200 |
10 ene 2024 | 26.82 | 27.48 | 26.61 | 27.14 | 27.14 | 179,700 |
09 ene 2024 | 27.55 | 27.55 | 26.84 | 26.98 | 26.98 | 191,600 |
08 ene 2024 | 27.77 | 27.95 | 27.35 | 27.90 | 27.90 | 143,000 |
05 ene 2024 | 27.50 | 28.07 | 27.48 | 27.92 | 27.92 | 205,600 |
04 ene 2024 | 27.90 | 28.03 | 27.61 | 27.63 | 27.63 | 151,300 |
03 ene 2024 | 28.44 | 28.44 | 27.80 | 27.80 | 27.80 | 138,500 |
02 ene 2024 | 28.61 | 29.29 | 28.53 | 28.67 | 28.67 | 122,600 |
29 dic 2023 | 29.14 | 29.30 | 28.66 | 28.88 | 28.88 | 114,800 |
28 dic 2023 | 29.05 | 29.25 | 28.70 | 29.12 | 29.12 | 131,600 |
27 dic 2023 | 29.02 | 29.28 | 28.80 | 29.14 | 29.14 | 100,900 |
26 dic 2023 | 28.72 | 29.05 | 28.64 | 29.01 | 29.01 | 105,000 |
22 dic 2023 | 28.56 | 29.00 | 28.46 | 28.52 | 28.52 | 85,300 |
21 dic 2023 | 29.08 | 29.08 | 28.29 | 28.51 | 28.51 | 130,200 |
20 dic 2023 | 28.90 | 29.27 | 28.52 | 28.53 | 28.53 | 245,800 |
19 dic 2023 | 28.65 | 29.02 | 28.26 | 28.69 | 28.69 | 155,400 |
18 dic 2023 | 28.01 | 28.39 | 27.74 | 28.30 | 28.30 | 228,600 |
15 dic 2023 | 27.17 | 28.34 | 27.03 | 27.89 | 27.89 | 602,400 |
14 dic 2023 | 26.84 | 27.90 | 26.83 | 27.03 | 27.03 | 519,300 |
13 dic 2023 | 25.56 | 26.28 | 25.03 | 26.28 | 26.28 | 653,600 |
12 dic 2023 | 26.26 | 26.26 | 25.23 | 25.63 | 25.63 | 273,200 |
11 dic 2023 | 26.13 | 26.47 | 26.06 | 26.39 | 26.39 | 121,400 |
08 dic 2023 | 26.05 | 26.28 | 25.92 | 26.01 | 26.01 | 161,400 |
07 dic 2023 | 25.85 | 26.10 | 25.64 | 26.05 | 26.05 | 204,100 |
*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. |