Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 14.91 | 15.14 | 14.84 | 14.97 | 14.97 | 742,294 |
27 jun 2024 | 15.11 | 15.22 | 14.89 | 14.94 | 14.94 | 879,100 |
26 jun 2024 | 14.82 | 15.15 | 14.64 | 15.14 | 15.14 | 1,273,174 |
25 jun 2024 | 14.66 | 15.00 | 14.62 | 14.81 | 14.81 | 833,420 |
24 jun 2024 | 15.15 | 15.29 | 14.43 | 14.61 | 14.61 | 1,700,660 |
21 jun 2024 | 15.29 | 15.51 | 15.15 | 15.35 | 15.35 | 681,540 |
20 jun 2024 | 15.90 | 15.90 | 15.33 | 15.36 | 15.36 | 790,410 |
19 jun 2024 | 15.63 | 15.84 | 15.59 | 15.63 | 15.63 | 646,350 |
18 jun 2024 | 15.50 | 15.73 | 15.42 | 15.68 | 15.68 | 858,020 |
17 jun 2024 | 15.63 | 15.74 | 15.46 | 15.46 | 15.46 | 639,400 |
14 jun 2024 | 15.66 | 15.73 | 15.35 | 15.65 | 15.65 | 771,420 |
13 jun 2024 | 15.82 | 15.93 | 15.51 | 15.65 | 15.65 | 1,145,906 |
12 jun 2024 | 15.66 | 15.83 | 15.63 | 15.82 | 15.82 | 1,193,250 |
11 jun 2024 | 15.95 | 15.95 | 15.36 | 15.66 | 15.66 | 1,905,520 |
07 jun 2024 | 15.54 | 15.99 | 15.41 | 15.95 | 15.95 | 1,515,884 |
07 jun 2024 | 0.65 Dividendo | |||||
06 jun 2024 | 16.42 | 16.70 | 15.70 | 15.86 | 15.21 | 1,840,120 |
05 jun 2024 | 17.02 | 17.13 | 16.41 | 16.41 | 15.74 | 1,748,840 |
04 jun 2024 | 17.76 | 17.87 | 16.92 | 17.16 | 16.46 | 1,459,580 |
03 jun 2024 | 18.26 | 18.26 | 17.37 | 17.58 | 16.86 | 1,481,710 |
31 may 2024 | 18.19 | 18.27 | 18.03 | 18.10 | 17.36 | 947,830 |
30 may 2024 | 18.72 | 18.72 | 18.07 | 18.12 | 17.38 | 919,729 |
29 may 2024 | 18.08 | 18.76 | 18.08 | 18.43 | 17.67 | 692,646 |
28 may 2024 | 18.77 | 18.85 | 18.42 | 18.46 | 17.70 | 525,280 |
27 may 2024 | 18.70 | 18.94 | 18.50 | 18.86 | 18.09 | 717,150 |
24 may 2024 | 18.75 | 19.03 | 18.63 | 18.73 | 17.96 | 580,100 |
23 may 2024 | 19.19 | 19.24 | 18.73 | 18.75 | 17.98 | 694,820 |
22 may 2024 | 19.36 | 19.48 | 19.18 | 19.18 | 18.39 | 502,800 |
21 may 2024 | 19.40 | 19.56 | 19.21 | 19.39 | 18.60 | 726,560 |
20 may 2024 | 19.50 | 19.74 | 19.34 | 19.48 | 18.68 | 577,360 |
17 may 2024 | 19.20 | 19.50 | 19.17 | 19.49 | 18.69 | 651,320 |
16 may 2024 | 19.24 | 19.37 | 19.20 | 19.20 | 18.41 | 759,360 |
15 may 2024 | 19.16 | 19.32 | 18.86 | 19.06 | 18.28 | 759,887 |
14 may 2024 | 18.87 | 19.30 | 18.87 | 19.20 | 18.41 | 782,630 |
13 may 2024 | 19.58 | 19.60 | 18.88 | 18.89 | 18.12 | 963,600 |
10 may 2024 | 19.55 | 19.80 | 19.37 | 19.65 | 18.84 | 808,620 |
09 may 2024 | 19.39 | 19.74 | 19.29 | 19.57 | 18.77 | 759,800 |
08 may 2024 | 19.45 | 19.74 | 19.16 | 19.38 | 18.59 | 681,760 |
07 may 2024 | 19.32 | 19.46 | 19.19 | 19.44 | 18.64 | 903,347 |
06 may 2024 | 18.60 | 19.40 | 18.32 | 19.34 | 18.55 | 2,074,999 |
30 abr 2024 | 18.16 | 18.55 | 18.00 | 18.41 | 17.66 | 1,087,203 |
29 abr 2024 | 17.54 | 18.17 | 17.54 | 18.17 | 17.43 | 1,195,558 |
26 abr 2024 | 17.36 | 17.67 | 17.25 | 17.61 | 16.89 | 1,507,537 |
25 abr 2024 | 17.30 | 17.85 | 17.30 | 17.73 | 17.00 | 1,050,424 |
24 abr 2024 | 16.84 | 17.40 | 16.74 | 17.31 | 16.60 | 839,584 |
23 abr 2024 | 16.54 | 16.96 | 16.54 | 16.91 | 16.22 | 941,240 |
22 abr 2024 | 16.90 | 16.90 | 16.35 | 16.62 | 15.94 | 770,526 |
19 abr 2024 | 16.55 | 16.94 | 16.36 | 16.67 | 15.99 | 1,028,701 |
18 abr 2024 | 16.66 | 16.95 | 16.35 | 16.60 | 15.92 | 1,497,670 |
17 abr 2024 | 15.96 | 16.78 | 15.96 | 16.67 | 15.99 | 2,365,856 |
16 abr 2024 | 17.54 | 17.55 | 15.87 | 15.87 | 15.22 | 2,507,380 |
15 abr 2024 | 18.61 | 18.88 | 17.21 | 17.63 | 16.91 | 1,972,240 |
12 abr 2024 | 19.19 | 19.43 | 18.67 | 18.70 | 17.93 | 1,020,442 |
11 abr 2024 | 18.68 | 19.29 | 18.55 | 19.18 | 18.39 | 931,048 |
10 abr 2024 | 19.00 | 19.20 | 18.56 | 18.70 | 17.93 | 662,528 |
09 abr 2024 | 18.56 | 19.20 | 18.56 | 19.14 | 18.36 | 815,548 |
08 abr 2024 | 19.20 | 19.32 | 18.56 | 18.65 | 17.89 | 676,489 |
03 abr 2024 | 19.00 | 19.25 | 18.93 | 19.18 | 18.39 | 734,685 |
02 abr 2024 | 18.82 | 19.08 | 18.75 | 19.04 | 18.26 | 788,057 |
01 abr 2024 | 18.62 | 18.75 | 18.43 | 18.75 | 17.98 | 713,748 |
29 mar 2024 | 18.10 | 18.36 | 18.00 | 18.47 | 17.71 | 340,150 |
28 mar 2024 | 17.88 | 18.30 | 17.66 | 18.08 | 17.34 | 787,920 |
27 mar 2024 | 18.27 | 18.42 | 17.91 | 17.91 | 17.18 | 621,575 |
26 mar 2024 | 18.26 | 18.44 | 18.00 | 18.26 | 17.51 | 677,479 |
25 mar 2024 | 18.23 | 18.96 | 18.08 | 18.26 | 17.51 | 1,343,131 |
22 mar 2024 | 18.71 | 18.83 | 18.21 | 18.32 | 17.57 | 749,298 |
21 mar 2024 | 18.75 | 18.85 | 18.48 | 18.72 | 17.95 | 531,560 |
20 mar 2024 | 18.60 | 18.77 | 18.41 | 18.65 | 17.89 | 666,496 |
19 mar 2024 | 18.26 | 18.71 | 18.21 | 18.60 | 17.84 | 1,179,984 |
18 mar 2024 | 18.02 | 18.30 | 18.01 | 18.27 | 17.52 | 800,348 |
15 mar 2024 | 17.75 | 17.99 | 17.55 | 17.98 | 17.24 | 688,120 |
14 mar 2024 | 18.17 | 18.17 | 17.51 | 17.69 | 16.97 | 841,563 |
13 mar 2024 | 17.78 | 18.33 | 17.47 | 17.91 | 17.18 | 1,296,286 |
12 mar 2024 | 17.40 | 17.63 | 17.35 | 17.62 | 16.90 | 719,708 |
11 mar 2024 | 17.17 | 17.40 | 17.03 | 17.40 | 16.69 | 721,228 |
08 mar 2024 | 17.15 | 17.16 | 16.82 | 17.13 | 16.43 | 805,676 |
07 mar 2024 | 16.99 | 17.20 | 16.73 | 16.93 | 16.24 | 925,908 |
06 mar 2024 | 16.46 | 17.06 | 16.46 | 16.81 | 16.12 | 951,901 |
05 mar 2024 | 16.90 | 16.90 | 16.51 | 16.58 | 15.90 | 957,973 |
04 mar 2024 | 17.45 | 17.45 | 16.76 | 16.98 | 16.28 | 1,754,835 |
01 mar 2024 | 17.89 | 18.00 | 17.25 | 17.40 | 16.69 | 2,026,808 |
29 feb 2024 | 16.44 | 17.35 | 16.20 | 17.35 | 16.64 | 1,851,557 |
28 feb 2024 | 17.88 | 18.26 | 16.43 | 16.45 | 15.78 | 2,258,080 |
27 feb 2024 | 17.52 | 18.04 | 17.42 | 17.92 | 17.19 | 931,656 |
26 feb 2024 | 17.41 | 17.78 | 17.11 | 17.51 | 16.79 | 1,312,028 |
23 feb 2024 | 16.55 | 17.52 | 16.32 | 17.43 | 16.72 | 2,219,160 |
22 feb 2024 | 16.10 | 16.29 | 15.86 | 16.29 | 15.62 | 1,041,688 |
21 feb 2024 | 15.55 | 16.54 | 15.50 | 16.06 | 15.40 | 1,430,130 |
20 feb 2024 | 15.97 | 15.97 | 15.45 | 15.71 | 15.07 | 1,573,956 |
19 feb 2024 | 15.00 | 16.08 | 15.00 | 15.90 | 15.25 | 2,593,190 |
08 feb 2024 | 13.76 | 14.98 | 13.56 | 14.92 | 14.31 | 2,574,239 |
07 feb 2024 | 14.15 | 14.19 | 13.40 | 13.63 | 13.07 | 2,981,391 |
06 feb 2024 | 14.10 | 14.67 | 13.12 | 14.21 | 13.63 | 3,119,544 |
05 feb 2024 | 15.86 | 15.97 | 14.44 | 14.44 | 13.85 | 2,513,016 |
02 feb 2024 | 17.01 | 17.22 | 15.60 | 16.04 | 15.38 | 1,805,060 |
01 feb 2024 | 17.60 | 17.72 | 16.55 | 17.01 | 16.31 | 1,904,954 |
31 ene 2024 | 18.49 | 18.54 | 17.52 | 17.60 | 16.88 | 1,509,424 |
30 ene 2024 | 19.29 | 19.42 | 18.58 | 18.58 | 17.82 | 936,640 |
29 ene 2024 | 19.84 | 19.90 | 19.35 | 19.36 | 18.57 | 1,132,060 |
26 ene 2024 | 19.50 | 20.13 | 19.50 | 19.66 | 18.85 | 1,177,596 |
*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. |