Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 26.47 | 26.47 | 25.09 | 25.09 | 25.09 | 22,567 |
18 abr 2024 | - | - | - | - | - | - |
17 abr 2024 | 27.39 | 27.58 | 24.49 | 25.47 | 25.47 | 2,297 |
16 abr 2024 | 24.23 | 27.65 | 20.83 | 27.39 | 27.39 | 5,573 |
15 abr 2024 | 27.85 | 27.86 | 23.10 | 24.23 | 24.23 | 10,740 |
14 abr 2024 | 27.01 | 28.99 | 24.21 | 27.85 | 27.85 | 13,836 |
13 abr 2024 | 30.03 | 30.57 | 25.38 | 27.01 | 27.01 | 1,615 |
12 abr 2024 | 28.50 | 31.50 | 26.23 | 30.03 | 30.03 | 5,242 |
11 abr 2024 | 21.92 | 29.10 | 21.87 | 28.50 | 28.50 | 11,934 |
10 abr 2024 | 30.49 | 31.51 | 21.48 | 21.92 | 21.92 | 8,101 |
09 abr 2024 | 34.09 | 34.21 | 22.02 | 30.49 | 30.49 | 27,560 |
08 abr 2024 | 29.89 | 34.28 | 28.76 | 34.09 | 34.09 | 9,737 |
07 abr 2024 | 32.54 | 36.69 | 28.71 | 29.89 | 29.89 | 21,178 |
06 abr 2024 | 37.17 | 37.34 | 23.53 | 32.54 | 32.54 | 6,073 |
05 abr 2024 | 40.10 | 40.10 | 30.31 | 37.17 | 37.17 | 148,723 |
04 abr 2024 | 23.18 | 43.86 | 22.25 | 40.10 | 40.10 | 282,258 |
03 abr 2024 | 20.88 | 23.35 | 20.70 | 23.18 | 23.18 | 11,011 |
02 abr 2024 | 25.57 | 67.19 | 20.28 | 20.88 | 20.88 | 1,079 |
01 abr 2024 | 25.88 | 26.91 | 19.91 | 25.57 | 25.57 | 10,434 |
31 mar 2024 | 20.03 | 26.35 | 17.80 | 25.88 | 25.88 | 1,283 |
30 mar 2024 | 21.82 | 23.02 | 19.80 | 20.03 | 20.03 | 5,421 |
29 mar 2024 | 21.55 | 24.85 | 20.43 | 21.82 | 21.82 | 9,236 |
28 mar 2024 | 24.88 | 25.14 | 16.55 | 21.55 | 21.55 | 7,598 |
27 mar 2024 | 22.20 | 27.36 | 7.01 | 24.88 | 24.88 | 16,398 |
26 mar 2024 | 20.89 | 24.67 | 20.67 | 22.20 | 22.20 | 16,227 |
25 mar 2024 | 22.39 | 23.73 | 20.69 | 20.89 | 20.89 | 22,654 |
24 mar 2024 | 23.16 | 23.86 | 21.60 | 22.39 | 22.39 | 14,036 |
23 mar 2024 | 21.15 | 23.50 | 21.15 | 23.16 | 23.16 | 9,008 |
22 mar 2024 | 22.73 | 23.01 | 20.92 | 21.15 | 21.15 | 5,175 |
21 mar 2024 | 26.60 | 26.60 | 22.51 | 22.73 | 22.73 | 12,146 |
20 mar 2024 | 31.50 | 31.59 | 21.69 | 26.60 | 26.60 | 31,616 |
19 mar 2024 | 24.72 | 32.22 | 23.59 | 31.50 | 31.50 | 6,920 |
18 mar 2024 | 29.30 | 30.37 | 22.52 | 24.72 | 24.72 | 32,740 |
17 mar 2024 | 24.45 | 31.81 | 23.96 | 29.30 | 29.30 | 24,920 |
16 mar 2024 | 23.07 | 24.98 | 23.06 | 24.45 | 24.45 | 7,060 |
15 mar 2024 | 23.32 | 23.66 | 19.99 | 23.07 | 23.07 | 46,726 |
14 mar 2024 | 25.26 | 26.05 | 23.24 | 23.32 | 23.32 | 30,146 |
13 mar 2024 | 26.24 | 26.60 | 25.21 | 25.26 | 25.26 | 1,539 |
12 mar 2024 | 26.44 | 27.82 | 25.47 | 26.24 | 26.24 | 17,299 |
11 mar 2024 | 26.27 | 27.83 | 24.49 | 26.44 | 26.44 | 71,657 |
10 mar 2024 | 25.89 | 27.73 | 24.92 | 26.27 | 26.27 | 17,106 |
09 mar 2024 | 26.63 | 28.44 | 25.20 | 25.89 | 25.89 | 17,314 |
08 mar 2024 | 31.89 | 32.48 | 26.61 | 26.63 | 26.63 | 23,971 |
07 mar 2024 | 28.75 | 31.89 | 24.57 | 31.89 | 31.89 | 43,916 |
06 mar 2024 | 27.96 | 32.84 | 24.39 | 28.75 | 28.75 | 8,789 |
05 mar 2024 | 27.03 | 32.45 | 24.57 | 27.96 | 27.96 | 55,511 |
04 mar 2024 | 24.66 | 35.21 | 21.42 | 27.03 | 27.03 | 60,814 |
03 mar 2024 | 26.74 | 30.69 | 18.62 | 24.66 | 24.66 | 132,892 |
02 mar 2024 | 33.00 | 34.17 | 26.67 | 26.74 | 26.74 | 43,057 |
01 mar 2024 | 31.98 | 34.28 | 30.97 | 33.00 | 33.00 | 32,341 |
29 feb 2024 | 33.23 | 34.33 | 31.80 | 31.98 | 31.98 | 18,241 |
28 feb 2024 | 36.10 | 36.10 | 30.57 | 33.23 | 33.23 | 15,278 |
27 feb 2024 | 35.53 | 40.16 | 24.05 | 36.10 | 36.10 | 82,740 |
26 feb 2024 | 35.26 | 38.62 | 33.33 | 35.53 | 35.53 | 14,317 |
25 feb 2024 | 36.32 | 36.64 | 35.16 | 35.26 | 35.26 | 6,187 |
24 feb 2024 | 36.06 | 38.09 | 32.18 | 36.32 | 36.32 | 8,575 |
23 feb 2024 | 38.86 | 39.20 | 34.25 | 36.06 | 36.06 | 15,121 |
22 feb 2024 | 39.95 | 40.62 | 35.01 | 38.86 | 38.86 | 20,234 |
21 feb 2024 | 40.05 | 42.73 | 37.78 | 39.95 | 39.95 | 14,544 |
20 feb 2024 | 44.05 | 44.20 | 39.01 | 40.05 | 40.05 | 9,103 |
19 feb 2024 | 44.96 | 46.25 | 43.65 | 44.05 | 44.05 | 9,030 |
18 feb 2024 | 48.04 | 48.10 | 42.16 | 44.96 | 44.96 | 11,111 |
17 feb 2024 | 50.03 | 50.03 | 44.58 | 48.04 | 48.04 | 13,533 |
16 feb 2024 | 50.60 | 53.07 | 46.24 | 50.03 | 50.03 | 21,451 |
15 feb 2024 | 45.95 | 53.31 | 45.86 | 50.60 | 50.60 | 24,336 |
14 feb 2024 | 45.85 | 52.51 | 45.22 | 45.95 | 45.95 | 40,633 |
13 feb 2024 | 39.02 | 49.95 | 36.61 | 45.85 | 45.85 | 26,556 |
12 feb 2024 | 40.07 | 46.19 | 38.31 | 39.02 | 39.02 | 15,032 |
11 feb 2024 | 37.53 | 42.17 | 35.32 | 40.07 | 40.07 | 18,019 |
10 feb 2024 | 40.57 | 42.54 | 28.88 | 37.53 | 37.53 | 21,110 |
09 feb 2024 | 38.12 | 44.54 | 27.69 | 40.57 | 40.57 | 16,517 |
08 feb 2024 | 35.30 | 40.32 | 26.53 | 38.12 | 38.12 | 19,640 |
07 feb 2024 | 26.82 | 37.65 | 25.19 | 35.30 | 35.30 | 20,976 |
06 feb 2024 | 22.37 | 28.05 | 17.68 | 26.82 | 26.82 | 45,818 |
05 feb 2024 | 22.06 | 22.68 | 17.94 | 22.37 | 22.37 | 10,904 |
04 feb 2024 | 21.64 | 22.98 | 19.07 | 22.06 | 22.06 | 3,872 |
03 feb 2024 | 22.31 | 22.81 | 19.73 | 21.64 | 21.64 | 7,298 |
02 feb 2024 | 21.18 | 23.01 | 19.40 | 22.31 | 22.31 | 9,210 |
01 feb 2024 | 22.80 | 23.76 | 20.48 | 21.18 | 21.18 | 10,257 |
31 ene 2024 | 24.79 | 27.69 | 20.86 | 22.80 | 22.80 | 16,907 |
30 ene 2024 | 23.24 | 27.62 | 20.94 | 24.79 | 24.79 | 15,137 |
29 ene 2024 | 21.88 | 24.52 | 21.07 | 23.24 | 23.24 | 3,424 |
28 ene 2024 | 23.32 | 23.74 | 20.79 | 21.88 | 21.88 | 4,041 |
27 ene 2024 | 23.48 | 26.87 | 20.79 | 23.32 | 23.32 | 9,871 |
26 ene 2024 | 27.65 | 27.82 | 22.16 | 23.48 | 23.48 | 11,150 |
25 ene 2024 | 26.44 | 28.21 | 21.36 | 27.65 | 27.65 | 325 |
24 ene 2024 | 20.64 | 29.09 | 20.56 | 26.44 | 26.44 | 9,752 |
23 ene 2024 | 22.46 | 22.63 | 20.45 | 20.64 | 20.64 | 2,626 |
22 ene 2024 | 22.30 | 22.90 | 21.60 | 22.46 | 22.46 | 7,515 |
21 ene 2024 | 21.73 | 24.85 | 20.38 | 22.30 | 22.30 | 2,415 |
20 ene 2024 | 22.25 | 22.42 | 21.40 | 21.73 | 21.73 | 2,073 |
19 ene 2024 | 21.51 | 22.51 | 21.45 | 22.25 | 22.25 | 3,435 |
18 ene 2024 | 23.36 | 24.33 | 20.90 | 21.51 | 21.51 | 1,646 |
17 ene 2024 | 21.60 | 23.97 | 21.51 | 23.36 | 23.36 | 15,291 |
16 ene 2024 | 21.34 | 21.82 | 20.27 | 21.60 | 21.60 | 9,645 |
15 ene 2024 | 23.43 | 23.68 | 19.68 | 21.34 | 21.34 | 519 |
14 ene 2024 | 20.63 | 23.94 | 20.53 | 23.43 | 23.43 | 6,759 |
13 ene 2024 | 19.96 | 21.84 | 19.65 | 20.63 | 20.63 | 4,385 |
12 ene 2024 | 20.09 | 23.98 | 19.53 | 19.96 | 19.96 | 3,533 |
11 ene 2024 | 21.45 | 24.27 | 18.97 | 20.09 | 20.09 | 10,553 |
*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. |