Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 19.65 | 19.67 | 19.59 | 19.66 | 19.66 | 10,490 |
30 may 2024 | 19.66 | 19.66 | 19.59 | 19.61 | 19.61 | 30,781 |
29 may 2024 | 19.58 | 19.60 | 19.57 | 19.60 | 19.60 | 3,458 |
28 may 2024 | 19.65 | 19.66 | 19.60 | 19.60 | 19.60 | 7,407 |
27 may 2024 | 19.67 | 19.68 | 19.67 | 19.67 | 19.67 | 2,513 |
24 may 2024 | 19.75 | 19.75 | 19.67 | 19.67 | 19.67 | 2,215 |
23 may 2024 | 19.77 | 19.77 | 19.69 | 19.70 | 19.70 | 2,976 |
22 may 2024 | 19.67 | 19.75 | 19.67 | 19.73 | 19.73 | 6,376 |
21 may 2024 | 19.66 | 19.73 | 19.66 | 19.72 | 19.72 | 1,998 |
20 may 2024 | 19.67 | 19.69 | 19.67 | 19.67 | 19.67 | 127 |
17 may 2024 | 19.75 | 19.77 | 19.70 | 19.70 | 19.70 | 2,886 |
16 may 2024 | 19.83 | 19.83 | 19.73 | 19.73 | 19.73 | 21,490 |
15 may 2024 | 19.82 | 19.84 | 19.81 | 19.81 | 19.81 | 3,135 |
14 may 2024 | 19.82 | 19.84 | 19.78 | 19.78 | 19.78 | 6,747 |
13 may 2024 | 19.85 | 19.85 | 19.80 | 19.81 | 19.81 | 4,294 |
10 may 2024 | 19.86 | 19.87 | 19.83 | 19.83 | 19.83 | 3,818 |
09 may 2024 | 19.89 | 19.89 | 19.83 | 19.83 | 19.83 | 4,154 |
08 may 2024 | 19.90 | 19.91 | 19.87 | 19.88 | 19.88 | 2,176 |
07 may 2024 | 19.87 | 19.88 | 19.85 | 19.88 | 19.88 | 1,279 |
06 may 2024 | 19.90 | 19.93 | 19.80 | 19.80 | 19.80 | 5,051 |
03 may 2024 | 19.86 | 19.86 | 19.78 | 19.80 | 19.80 | 3,558 |
02 may 2024 | 19.80 | 19.84 | 19.80 | 19.82 | 19.82 | 4,456 |
30 abr 2024 | 19.78 | 19.78 | 19.72 | 19.78 | 19.78 | 2,888 |
29 abr 2024 | 19.76 | 19.77 | 19.75 | 19.76 | 19.76 | 1,688 |
26 abr 2024 | 19.68 | 19.78 | 19.65 | 19.78 | 19.78 | 12,407 |
25 abr 2024 | 19.73 | 19.73 | 19.66 | 19.67 | 19.67 | 356 |
24 abr 2024 | 19.77 | 19.80 | 19.77 | 19.77 | 19.77 | 2,961 |
23 abr 2024 | 19.88 | 19.88 | 19.78 | 19.81 | 19.81 | 27,351 |
22 abr 2024 | 19.84 | 19.89 | 19.83 | 19.89 | 19.89 | 1,605 |
19 abr 2024 | 19.92 | 19.92 | 19.82 | 19.86 | 19.86 | 4,696 |
18 abr 2024 | 19.86 | 19.89 | 19.83 | 19.84 | 19.84 | 1,034 |
17 abr 2024 | 19.85 | 19.89 | 19.84 | 19.87 | 19.87 | 3,001 |
16 abr 2024 | 19.92 | 19.92 | 19.82 | 19.87 | 19.87 | 2,976 |
15 abr 2024 | 19.92 | 19.92 | 19.86 | 19.86 | 19.86 | 4,159 |
12 abr 2024 | 19.85 | 20.04 | 19.85 | 19.99 | 19.99 | 8,843 |
11 abr 2024 | 19.77 | 19.80 | 19.73 | 19.79 | 19.79 | 2,913 |
10 abr 2024 | 19.82 | 19.87 | 19.82 | 19.87 | 19.87 | 6,169 |
09 abr 2024 | 19.76 | 19.81 | 19.75 | 19.81 | 19.81 | 10,828 |
08 abr 2024 | 19.77 | 19.78 | 19.74 | 19.75 | 19.75 | 5,400 |
05 abr 2024 | 19.91 | 19.91 | 19.83 | 19.85 | 19.85 | 3,694 |
04 abr 2024 | 19.83 | 19.83 | 19.80 | 19.81 | 19.81 | 3,483 |
03 abr 2024 | 19.98 | 19.98 | 19.82 | 19.82 | 19.82 | 7,088 |
02 abr 2024 | 20.09 | 20.09 | 19.94 | 19.96 | 19.96 | 9,905 |
28 mar 2024 | 20.08 | 20.11 | 20.07 | 20.08 | 20.08 | 710 |
27 mar 2024 | 20.00 | 20.04 | 19.96 | 20.03 | 20.03 | 6,430 |
26 mar 2024 | 19.93 | 19.95 | 19.90 | 19.95 | 19.95 | 920 |
25 mar 2024 | 20.01 | 20.01 | 19.94 | 19.94 | 19.94 | 5,695 |
22 mar 2024 | 19.95 | 20.03 | 19.95 | 20.03 | 20.03 | 4,129 |
21 mar 2024 | 19.75 | 19.87 | 19.75 | 19.86 | 19.86 | 12,806 |
20 mar 2024 | 19.85 | 19.88 | 19.85 | 19.85 | 19.85 | 948 |
19 mar 2024 | 19.80 | 19.83 | 19.80 | 19.80 | 19.80 | 999 |
18 mar 2024 | 19.76 | 19.76 | 19.72 | 19.75 | 19.75 | 6,950 |
15 mar 2024 | 19.80 | 19.80 | 19.76 | 19.77 | 19.77 | 2,044 |
14 mar 2024 | 19.78 | 19.79 | 19.76 | 19.77 | 19.77 | 8,103 |
13 mar 2024 | 19.92 | 19.92 | 19.83 | 19.83 | 19.83 | 2,767 |
12 mar 2024 | 19.97 | 19.98 | 19.92 | 19.92 | 19.92 | 10,821 |
11 mar 2024 | 20.00 | 20.00 | 19.97 | 19.98 | 19.98 | 2,176 |
08 mar 2024 | 19.99 | 19.99 | 19.93 | 19.95 | 19.95 | 7,415 |
07 mar 2024 | 20.02 | 20.09 | 19.95 | 19.95 | 19.95 | 4,995 |
06 mar 2024 | 20.01 | 20.02 | 19.97 | 20.00 | 20.00 | 5,373 |
05 mar 2024 | 20.01 | 20.05 | 19.99 | 20.02 | 20.02 | 7,315 |
04 mar 2024 | 19.97 | 20.00 | 19.94 | 19.94 | 19.94 | 10,383 |
01 mar 2024 | 19.98 | 20.03 | 19.96 | 20.02 | 20.02 | 4,691 |
29 feb 2024 | 19.90 | 20.01 | 19.84 | 20.01 | 20.01 | 1,501 |
28 feb 2024 | 19.89 | 19.92 | 19.88 | 19.88 | 19.88 | 3,285 |
27 feb 2024 | 19.86 | 19.90 | 19.86 | 19.86 | 19.86 | 1,332 |
26 feb 2024 | 19.97 | 19.97 | 19.86 | 19.86 | 19.86 | 8,610 |
23 feb 2024 | 19.84 | 19.94 | 19.84 | 19.94 | 19.94 | 2,440 |
22 feb 2024 | 19.81 | 19.91 | 19.80 | 19.89 | 19.89 | 9,323 |
21 feb 2024 | 19.93 | 19.97 | 19.91 | 19.91 | 19.91 | 2,528 |
20 feb 2024 | 19.99 | 19.99 | 19.90 | 19.95 | 19.95 | 3,748 |
19 feb 2024 | 19.95 | 19.98 | 19.94 | 19.97 | 19.97 | 4,409 |
16 feb 2024 | 20.02 | 20.03 | 19.97 | 19.97 | 19.97 | 13,666 |
15 feb 2024 | 20.14 | 20.14 | 20.06 | 20.06 | 20.06 | 1,420 |
14 feb 2024 | 20.17 | 20.17 | 20.12 | 20.14 | 20.14 | 4,404 |
13 feb 2024 | 20.16 | 20.17 | 20.15 | 20.15 | 20.15 | 1,832 |
12 feb 2024 | 20.14 | 20.19 | 20.14 | 20.15 | 20.15 | 12,054 |
09 feb 2024 | 20.16 | 20.20 | 20.13 | 20.13 | 20.13 | 1,274 |
08 feb 2024 | 20.21 | 20.23 | 20.19 | 20.19 | 20.19 | 651 |
07 feb 2024 | 20.25 | 20.29 | 20.22 | 20.26 | 20.26 | 1,670 |
06 feb 2024 | 20.25 | 20.29 | 20.23 | 20.28 | 20.28 | 1,600 |
05 feb 2024 | 20.25 | 20.29 | 20.25 | 20.25 | 20.25 | 3,752 |
02 feb 2024 | 20.27 | 20.30 | 20.27 | 20.28 | 20.28 | 3,736 |
01 feb 2024 | 20.39 | 20.43 | 20.34 | 20.39 | 20.39 | 7,047 |
31 ene 2024 | 20.25 | 20.25 | 20.18 | 20.25 | 20.25 | 9,781 |
30 ene 2024 | 20.18 | 20.18 | 20.11 | 20.14 | 20.14 | 3,931 |
29 ene 2024 | 20.09 | 20.17 | 20.09 | 20.17 | 20.17 | 4,551 |
26 ene 2024 | 20.13 | 20.13 | 20.00 | 20.01 | 20.01 | 566 |
25 ene 2024 | 19.95 | 20.08 | 19.91 | 20.08 | 20.08 | 899 |
24 ene 2024 | 20.02 | 20.04 | 19.93 | 19.93 | 19.93 | 3,613 |
23 ene 2024 | 19.95 | 20.07 | 19.95 | 20.04 | 20.04 | 1,765 |
22 ene 2024 | 19.96 | 20.02 | 19.96 | 20.01 | 20.01 | 715 |
19 ene 2024 | 19.97 | 19.98 | 19.93 | 19.94 | 19.94 | 4,041 |
18 ene 2024 | 20.04 | 20.05 | 20.02 | 20.02 | 20.02 | 636 |
17 ene 2024 | 20.13 | 20.17 | 20.12 | 20.15 | 20.15 | 5,027 |
16 ene 2024 | 20.15 | 20.21 | 20.15 | 20.16 | 20.16 | 9,495 |
15 ene 2024 | 20.10 | 20.15 | 20.09 | 20.11 | 20.11 | 2,103 |
12 ene 2024 | 20.03 | 20.11 | 20.03 | 20.11 | 20.11 | 3,718 |
11 ene 2024 | 20.01 | 20.05 | 20.01 | 20.03 | 20.03 | 1,124 |
10 ene 2024 | 20.09 | 20.09 | 20.02 | 20.03 | 20.03 | 1,512 |
*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. |