Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 20.97 | 20.95 | 20.75 | 20.80 | 20.80 | 38,471 |
23 abr 2024 | 20.97 | 21.22 | 20.62 | 20.87 | 20.87 | 1,562,500 |
22 abr 2024 | 19.34 | 20.91 | 19.22 | 20.79 | 20.79 | 3,361,800 |
19 abr 2024 | 19.03 | 19.59 | 19.03 | 19.34 | 19.34 | 1,355,000 |
18 abr 2024 | 19.47 | 19.65 | 19.02 | 19.07 | 19.07 | 2,335,700 |
17 abr 2024 | 20.09 | 20.20 | 19.45 | 19.47 | 19.47 | 1,802,200 |
16 abr 2024 | 19.87 | 20.35 | 19.44 | 20.25 | 20.25 | 2,953,400 |
15 abr 2024 | 21.40 | 21.50 | 20.13 | 20.21 | 20.21 | 2,167,500 |
12 abr 2024 | 21.66 | 21.96 | 20.94 | 21.17 | 21.17 | 2,039,700 |
11 abr 2024 | 21.67 | 21.69 | 21.14 | 21.61 | 21.61 | 1,559,000 |
10 abr 2024 | 21.41 | 21.93 | 21.20 | 21.46 | 21.46 | 1,802,900 |
09 abr 2024 | 21.85 | 22.27 | 21.28 | 21.75 | 21.75 | 3,420,500 |
08 abr 2024 | 21.10 | 21.82 | 20.57 | 21.71 | 21.71 | 3,481,700 |
05 abr 2024 | 20.31 | 21.37 | 20.17 | 21.04 | 21.04 | 2,405,000 |
04 abr 2024 | 20.63 | 20.84 | 20.22 | 20.23 | 20.23 | 5,200,500 |
03 abr 2024 | 19.78 | 20.71 | 19.78 | 20.64 | 20.64 | 2,122,600 |
02 abr 2024 | 19.54 | 20.10 | 19.43 | 19.91 | 19.91 | 1,643,400 |
01 abr 2024 | 19.87 | 19.89 | 19.52 | 19.63 | 19.63 | 696,700 |
28 mar 2024 | 19.96 | 20.20 | 19.76 | 19.80 | 19.80 | 980,600 |
27 mar 2024 | 19.92 | 20.17 | 19.70 | 20.12 | 20.12 | 1,289,800 |
26 mar 2024 | 20.25 | 20.26 | 19.67 | 19.80 | 19.80 | 3,597,100 |
25 mar 2024 | 20.21 | 21.16 | 20.21 | 20.37 | 20.37 | 2,236,100 |
22 mar 2024 | 20.26 | 20.41 | 19.91 | 20.26 | 20.26 | 2,176,400 |
21 mar 2024 | 19.74 | 20.32 | 19.40 | 20.19 | 20.19 | 3,602,600 |
20 mar 2024 | 18.94 | 19.36 | 18.65 | 19.36 | 19.36 | 1,845,600 |
19 mar 2024 | 19.24 | 19.68 | 18.81 | 18.97 | 18.97 | 2,746,100 |
18 mar 2024 | 18.33 | 19.27 | 17.97 | 19.26 | 19.26 | 5,453,900 |
15 mar 2024 | 17.98 | 18.13 | 17.64 | 18.06 | 18.06 | 2,585,100 |
14 mar 2024 | 18.16 | 18.18 | 17.78 | 18.00 | 18.00 | 3,025,700 |
13 mar 2024 | 17.81 | 18.41 | 17.81 | 18.11 | 18.11 | 2,792,200 |
12 mar 2024 | 17.43 | 17.70 | 17.12 | 17.64 | 17.64 | 1,855,600 |
11 mar 2024 | 17.72 | 17.72 | 17.14 | 17.34 | 17.34 | 1,678,500 |
08 mar 2024 | 18.10 | 18.36 | 17.59 | 17.65 | 17.65 | 2,680,000 |
07 mar 2024 | 18.45 | 18.84 | 18.14 | 18.32 | 18.32 | 2,916,700 |
06 mar 2024 | 18.41 | 18.93 | 18.20 | 18.67 | 18.67 | 3,133,000 |
05 mar 2024 | 18.72 | 18.96 | 18.12 | 18.20 | 18.20 | 2,028,200 |
04 mar 2024 | 18.89 | 19.10 | 18.39 | 18.71 | 18.71 | 4,668,800 |
01 mar 2024 | 17.60 | 17.94 | 17.12 | 17.83 | 17.83 | 2,345,400 |
29 feb 2024 | 17.06 | 17.70 | 16.95 | 17.30 | 17.30 | 2,000,100 |
28 feb 2024 | 17.28 | 17.48 | 16.94 | 17.07 | 17.07 | 2,200,200 |
27 feb 2024 | 17.85 | 18.20 | 17.30 | 17.41 | 17.41 | 2,807,200 |
26 feb 2024 | 17.77 | 18.26 | 17.76 | 17.91 | 17.91 | 2,015,600 |
23 feb 2024 | 18.00 | 18.16 | 17.64 | 18.04 | 18.04 | 2,081,300 |
22 feb 2024 | 17.16 | 18.43 | 16.95 | 18.05 | 18.05 | 9,383,800 |
21 feb 2024 | 16.80 | 17.40 | 16.80 | 16.96 | 16.96 | 3,042,400 |
20 feb 2024 | 16.63 | 16.95 | 16.47 | 16.71 | 16.71 | 1,833,600 |
16 feb 2024 | 16.89 | 17.13 | 16.82 | 16.85 | 16.85 | 1,938,000 |
15 feb 2024 | 17.05 | 17.25 | 16.71 | 17.00 | 17.00 | 1,566,900 |
14 feb 2024 | 16.90 | 17.19 | 16.76 | 17.02 | 17.02 | 1,988,900 |
13 feb 2024 | 16.50 | 16.75 | 16.46 | 16.66 | 16.66 | 1,233,800 |
12 feb 2024 | 16.67 | 16.89 | 16.61 | 16.74 | 16.74 | 1,126,900 |
09 feb 2024 | 15.84 | 16.84 | 15.82 | 16.64 | 16.64 | 2,304,800 |
08 feb 2024 | 16.02 | 16.20 | 15.80 | 15.81 | 15.81 | 1,293,000 |
07 feb 2024 | 15.05 | 16.25 | 14.94 | 16.04 | 16.04 | 2,503,000 |
06 feb 2024 | 16.55 | 16.68 | 16.18 | 16.53 | 16.53 | 1,636,500 |
05 feb 2024 | 17.04 | 17.14 | 16.24 | 16.41 | 16.41 | 1,533,900 |
02 feb 2024 | 17.28 | 17.48 | 17.06 | 17.18 | 17.18 | 1,113,200 |
01 feb 2024 | 17.58 | 17.73 | 17.24 | 17.49 | 17.49 | 1,658,500 |
31 ene 2024 | 17.29 | 17.69 | 17.11 | 17.28 | 17.28 | 1,557,200 |
30 ene 2024 | 17.50 | 17.62 | 17.23 | 17.29 | 17.29 | 1,300,200 |
29 ene 2024 | 17.45 | 17.60 | 16.97 | 17.54 | 17.54 | 1,793,800 |
26 ene 2024 | 17.30 | 17.80 | 17.21 | 17.69 | 17.69 | 2,729,900 |
25 ene 2024 | 16.75 | 17.37 | 16.70 | 17.37 | 17.37 | 3,257,000 |
24 ene 2024 | 16.00 | 16.69 | 15.98 | 16.44 | 16.44 | 2,677,700 |
23 ene 2024 | 15.62 | 16.03 | 15.53 | 15.79 | 15.79 | 1,575,600 |
22 ene 2024 | 15.35 | 15.99 | 15.24 | 15.64 | 15.64 | 2,651,900 |
19 ene 2024 | 15.24 | 15.63 | 15.10 | 15.63 | 15.63 | 1,862,400 |
18 ene 2024 | 15.01 | 15.26 | 14.90 | 15.20 | 15.20 | 1,568,800 |
17 ene 2024 | 14.80 | 15.06 | 14.53 | 15.00 | 15.00 | 2,715,400 |
16 ene 2024 | 15.76 | 15.80 | 14.85 | 14.91 | 14.91 | 3,797,500 |
12 ene 2024 | 16.25 | 16.27 | 15.86 | 15.89 | 15.89 | 1,277,800 |
11 ene 2024 | 16.05 | 16.15 | 15.75 | 15.99 | 15.99 | 2,795,500 |
10 ene 2024 | 16.14 | 16.17 | 15.68 | 15.90 | 15.90 | 1,649,000 |
09 ene 2024 | 16.65 | 16.65 | 15.91 | 16.04 | 16.04 | 2,388,800 |
08 ene 2024 | 16.55 | 16.72 | 16.22 | 16.71 | 16.71 | 1,181,700 |
05 ene 2024 | 16.38 | 16.70 | 16.23 | 16.70 | 16.70 | 1,788,800 |
04 ene 2024 | 16.71 | 16.87 | 16.22 | 16.23 | 16.23 | 1,627,700 |
03 ene 2024 | 16.60 | 17.07 | 16.56 | 16.77 | 16.77 | 2,152,300 |
02 ene 2024 | 17.15 | 17.25 | 16.47 | 16.52 | 16.52 | 2,197,800 |
29 dic 2023 | 17.12 | 17.42 | 17.02 | 17.19 | 17.19 | 1,794,500 |
28 dic 2023 | 17.09 | 17.49 | 16.83 | 17.01 | 17.01 | 2,681,900 |
27 dic 2023 | 17.40 | 17.77 | 17.07 | 17.24 | 17.24 | 3,201,600 |
26 dic 2023 | 17.70 | 18.00 | 17.41 | 17.47 | 17.47 | 2,265,700 |
22 dic 2023 | 17.50 | 17.84 | 17.19 | 17.50 | 17.50 | 2,807,500 |
21 dic 2023 | 18.30 | 18.82 | 17.14 | 17.65 | 17.65 | 5,858,800 |
20 dic 2023 | 17.36 | 17.84 | 17.15 | 17.70 | 17.70 | 3,424,100 |
19 dic 2023 | 17.52 | 17.61 | 17.20 | 17.32 | 17.32 | 2,330,000 |
18 dic 2023 | 17.12 | 17.76 | 17.12 | 17.52 | 17.52 | 2,417,900 |
15 dic 2023 | 17.51 | 17.58 | 16.93 | 17.04 | 17.04 | 3,284,400 |
14 dic 2023 | 17.90 | 17.94 | 17.30 | 17.43 | 17.43 | 4,081,500 |
13 dic 2023 | 17.56 | 17.63 | 16.56 | 17.60 | 17.60 | 5,004,200 |
12 dic 2023 | 17.17 | 17.46 | 16.73 | 17.26 | 17.26 | 3,689,000 |
11 dic 2023 | 17.15 | 17.20 | 16.55 | 17.08 | 17.08 | 2,375,200 |
08 dic 2023 | 16.53 | 17.33 | 16.42 | 17.14 | 17.14 | 2,812,700 |
07 dic 2023 | 16.78 | 17.04 | 16.35 | 16.50 | 16.50 | 2,572,400 |
06 dic 2023 | 17.05 | 17.21 | 16.05 | 16.41 | 16.41 | 3,936,300 |
05 dic 2023 | 16.01 | 17.17 | 16.01 | 17.09 | 17.09 | 4,561,300 |
04 dic 2023 | 16.10 | 16.30 | 15.88 | 16.04 | 16.04 | 2,566,100 |
01 dic 2023 | 16.51 | 16.78 | 15.94 | 16.15 | 16.15 | 3,718,900 |
30 nov 2023 | 17.35 | 17.35 | 16.41 | 16.61 | 16.61 | 2,980,100 |
*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. |