Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 14.15 | 14.49 | 14.09 | 14.32 | 14.32 | 10,507,501 |
27 jun 2024 | 14.50 | 14.56 | 14.21 | 14.25 | 14.25 | 10,583,870 |
26 jun 2024 | 14.40 | 14.61 | 14.31 | 14.58 | 14.58 | 9,084,429 |
25 jun 2024 | 14.30 | 14.68 | 14.26 | 14.50 | 14.50 | 12,384,212 |
24 jun 2024 | 14.65 | 14.72 | 14.32 | 14.36 | 14.36 | 11,621,220 |
21 jun 2024 | 14.46 | 14.72 | 14.40 | 14.65 | 14.65 | 8,736,700 |
20 jun 2024 | 14.66 | 14.71 | 14.11 | 14.48 | 14.48 | 22,303,234 |
19 jun 2024 | 14.96 | 15.05 | 14.69 | 14.72 | 14.72 | 9,616,909 |
18 jun 2024 | 14.75 | 15.02 | 14.58 | 14.97 | 14.97 | 12,416,170 |
17 jun 2024 | 14.85 | 14.98 | 14.74 | 14.77 | 14.77 | 10,503,327 |
14 jun 2024 | 14.76 | 15.03 | 14.70 | 14.96 | 14.96 | 7,768,846 |
13 jun 2024 | 15.00 | 15.04 | 14.69 | 14.78 | 14.78 | 10,275,530 |
12 jun 2024 | 14.98 | 15.13 | 14.83 | 15.05 | 15.05 | 12,859,545 |
11 jun 2024 | 15.21 | 15.38 | 14.91 | 15.04 | 15.04 | 11,529,320 |
07 jun 2024 | 15.22 | 15.47 | 15.09 | 15.30 | 15.30 | 8,570,604 |
06 jun 2024 | 15.20 | 15.40 | 15.12 | 15.19 | 15.19 | 9,361,970 |
05 jun 2024 | 15.37 | 15.52 | 15.25 | 15.26 | 15.26 | 8,210,901 |
04 jun 2024 | 15.06 | 15.38 | 15.01 | 15.37 | 15.37 | 9,739,166 |
03 jun 2024 | 15.37 | 15.45 | 14.86 | 15.01 | 15.01 | 13,905,209 |
31 may 2024 | 15.26 | 15.75 | 15.22 | 15.42 | 15.42 | 9,636,756 |
30 may 2024 | 15.29 | 15.49 | 15.19 | 15.25 | 15.25 | 7,991,005 |
29 may 2024 | 15.17 | 15.48 | 15.10 | 15.31 | 15.31 | 10,295,968 |
28 may 2024 | 15.67 | 15.67 | 15.16 | 15.17 | 15.17 | 17,611,620 |
28 may 2024 | 0.462 Dividendo | |||||
27 may 2024 | 15.80 | 16.12 | 15.79 | 16.11 | 15.65 | 13,666,463 |
24 may 2024 | 15.74 | 15.96 | 15.68 | 15.77 | 15.32 | 8,415,824 |
23 may 2024 | 16.01 | 16.01 | 15.70 | 15.78 | 15.33 | 14,914,401 |
22 may 2024 | 16.45 | 16.52 | 16.11 | 16.13 | 15.67 | 16,500,720 |
21 may 2024 | 16.32 | 16.69 | 16.22 | 16.51 | 16.04 | 15,510,076 |
20 may 2024 | 16.45 | 16.45 | 16.10 | 16.30 | 15.83 | 15,880,434 |
17 may 2024 | 16.66 | 16.89 | 16.16 | 16.48 | 16.01 | 18,823,298 |
16 may 2024 | 17.20 | 17.25 | 16.62 | 16.69 | 16.21 | 24,779,460 |
15 may 2024 | 16.80 | 17.54 | 16.80 | 17.21 | 16.72 | 29,505,142 |
14 may 2024 | 16.68 | 17.10 | 16.62 | 16.67 | 16.19 | 22,003,504 |
13 may 2024 | 16.35 | 16.65 | 16.10 | 16.53 | 16.06 | 14,707,589 |
10 may 2024 | 16.67 | 16.80 | 16.20 | 16.41 | 15.94 | 14,339,982 |
09 may 2024 | 16.00 | 16.83 | 15.98 | 16.70 | 16.22 | 21,808,945 |
08 may 2024 | 16.42 | 16.42 | 15.99 | 16.02 | 15.56 | 15,585,574 |
07 may 2024 | 16.56 | 17.00 | 16.36 | 16.45 | 15.98 | 20,736,280 |
06 may 2024 | 16.33 | 16.63 | 16.10 | 16.60 | 16.12 | 34,012,113 |
30 abr 2024 | 16.79 | 16.79 | 15.56 | 16.35 | 15.88 | 50,024,430 |
29 abr 2024 | 17.14 | 17.29 | 16.45 | 16.93 | 16.44 | 19,861,124 |
26 abr 2024 | 16.48 | 17.11 | 16.46 | 17.05 | 16.56 | 17,857,344 |
25 abr 2024 | 16.64 | 16.81 | 16.27 | 16.46 | 15.99 | 15,473,600 |
24 abr 2024 | 16.67 | 16.86 | 16.40 | 16.77 | 16.29 | 14,062,798 |
23 abr 2024 | 17.17 | 17.39 | 16.58 | 16.68 | 16.20 | 22,202,824 |
22 abr 2024 | 18.41 | 18.55 | 17.29 | 17.32 | 16.82 | 23,484,354 |
19 abr 2024 | 17.79 | 18.49 | 17.77 | 18.30 | 17.78 | 23,577,291 |
18 abr 2024 | 17.90 | 18.16 | 17.76 | 17.90 | 17.39 | 20,019,122 |
17 abr 2024 | 17.44 | 18.00 | 17.20 | 18.00 | 17.48 | 19,520,420 |
16 abr 2024 | 17.81 | 18.15 | 17.36 | 17.42 | 16.92 | 19,410,816 |
15 abr 2024 | 17.47 | 18.18 | 17.28 | 17.95 | 17.44 | 24,429,431 |
12 abr 2024 | 17.70 | 17.85 | 17.35 | 17.45 | 16.95 | 18,749,174 |
11 abr 2024 | 16.39 | 17.99 | 16.23 | 17.64 | 17.13 | 29,438,296 |
10 abr 2024 | 16.40 | 16.65 | 16.20 | 16.40 | 15.93 | 8,132,135 |
09 abr 2024 | 16.63 | 16.74 | 16.30 | 16.51 | 16.04 | 10,620,545 |
08 abr 2024 | 16.98 | 17.28 | 16.60 | 16.63 | 16.15 | 12,012,854 |
03 abr 2024 | 16.69 | 16.95 | 16.57 | 16.88 | 16.40 | 14,032,811 |
02 abr 2024 | 16.66 | 16.84 | 16.56 | 16.70 | 16.22 | 11,676,001 |
01 abr 2024 | 15.95 | 16.61 | 15.92 | 16.61 | 16.13 | 18,159,063 |
29 mar 2024 | 15.77 | 15.98 | 15.71 | 15.90 | 15.44 | 4,832,028 |
28 mar 2024 | 15.64 | 16.04 | 15.55 | 15.76 | 15.31 | 15,081,443 |
27 mar 2024 | 16.30 | 16.30 | 15.33 | 15.57 | 15.12 | 32,265,386 |
26 mar 2024 | 16.38 | 16.58 | 16.20 | 16.36 | 15.89 | 15,062,096 |
25 mar 2024 | 16.25 | 16.92 | 16.25 | 16.45 | 15.98 | 12,409,407 |
22 mar 2024 | 16.54 | 16.57 | 16.22 | 16.35 | 15.88 | 8,136,376 |
21 mar 2024 | 16.50 | 16.75 | 16.40 | 16.64 | 16.16 | 9,724,971 |
20 mar 2024 | 16.49 | 16.64 | 16.37 | 16.54 | 16.07 | 6,419,684 |
19 mar 2024 | 16.76 | 16.79 | 16.48 | 16.49 | 16.02 | 9,021,548 |
18 mar 2024 | 16.44 | 16.92 | 16.44 | 16.76 | 16.28 | 16,625,641 |
15 mar 2024 | 16.26 | 16.48 | 16.19 | 16.41 | 15.94 | 10,450,690 |
14 mar 2024 | 16.15 | 16.50 | 16.08 | 16.32 | 15.85 | 13,631,239 |
13 mar 2024 | 16.23 | 16.31 | 16.05 | 16.08 | 15.62 | 12,291,780 |
12 mar 2024 | 16.58 | 16.65 | 16.06 | 16.18 | 15.72 | 19,330,073 |
11 mar 2024 | 16.60 | 16.78 | 16.45 | 16.63 | 16.15 | 11,825,075 |
08 mar 2024 | 16.90 | 16.94 | 16.52 | 16.71 | 16.23 | 7,800,467 |
07 mar 2024 | 16.75 | 17.23 | 16.71 | 16.72 | 16.24 | 10,557,380 |
06 mar 2024 | 16.82 | 17.02 | 16.70 | 16.79 | 16.31 | 9,916,460 |
05 mar 2024 | 16.60 | 17.15 | 16.52 | 17.03 | 16.54 | 14,323,377 |
04 mar 2024 | 16.76 | 16.96 | 16.52 | 16.76 | 16.28 | 18,810,847 |
01 mar 2024 | 17.25 | 17.42 | 16.65 | 16.84 | 16.36 | 19,741,238 |
29 feb 2024 | 16.28 | 17.30 | 16.18 | 17.19 | 16.70 | 20,839,953 |
28 feb 2024 | 16.94 | 16.95 | 16.25 | 16.33 | 15.86 | 16,121,336 |
27 feb 2024 | 16.71 | 16.99 | 16.56 | 16.99 | 16.50 | 15,158,483 |
26 feb 2024 | 16.68 | 17.40 | 16.65 | 16.76 | 16.28 | 30,486,543 |
23 feb 2024 | 15.97 | 16.40 | 15.82 | 16.34 | 15.87 | 16,366,415 |
22 feb 2024 | 15.48 | 16.10 | 15.35 | 15.97 | 15.51 | 16,503,564 |
21 feb 2024 | 15.50 | 16.03 | 15.41 | 15.59 | 15.14 | 18,471,803 |
20 feb 2024 | 14.91 | 15.68 | 14.81 | 15.53 | 15.08 | 18,186,078 |
19 feb 2024 | 15.15 | 15.18 | 14.70 | 15.04 | 14.61 | 19,977,236 |
08 feb 2024 | 14.50 | 15.39 | 14.50 | 14.98 | 14.55 | 22,865,186 |
07 feb 2024 | 14.25 | 14.77 | 14.18 | 14.49 | 14.07 | 19,520,467 |
06 feb 2024 | 13.62 | 14.83 | 13.41 | 14.32 | 13.91 | 20,196,916 |
05 feb 2024 | 13.98 | 14.19 | 13.17 | 13.72 | 13.33 | 24,806,516 |
02 feb 2024 | 14.36 | 14.75 | 13.61 | 14.09 | 13.69 | 18,050,060 |
01 feb 2024 | 14.06 | 14.78 | 13.79 | 14.45 | 14.04 | 23,135,006 |
31 ene 2024 | 14.50 | 14.58 | 13.95 | 13.97 | 13.57 | 14,903,500 |
30 ene 2024 | 14.76 | 14.90 | 14.35 | 14.44 | 14.03 | 14,489,555 |
29 ene 2024 | 15.15 | 15.30 | 14.77 | 14.82 | 14.39 | 18,378,152 |
26 ene 2024 | 15.25 | 15.45 | 15.08 | 15.17 | 14.73 | 19,305,400 |
*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. |