Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 sept 2024 | 19.56 | 20.77 | 19.09 | 20.57 | 20.57 | 5,325,377 |
27 sept 2024 | 18.22 | 19.22 | 18.12 | 18.98 | 18.98 | 3,479,363 |
26 sept 2024 | 17.47 | 18.09 | 17.41 | 18.08 | 18.08 | 1,899,797 |
25 sept 2024 | 17.53 | 17.98 | 17.45 | 17.51 | 17.51 | 1,864,320 |
24 sept 2024 | 17.03 | 17.38 | 16.77 | 17.35 | 17.35 | 1,734,007 |
23 sept 2024 | 17.10 | 17.24 | 16.85 | 17.03 | 17.03 | 716,864 |
20 sept 2024 | 17.30 | 17.46 | 17.00 | 17.10 | 17.10 | 678,960 |
19 sept 2024 | 16.95 | 17.29 | 16.84 | 17.26 | 17.26 | 986,999 |
18 sept 2024 | 16.92 | 17.18 | 16.59 | 16.90 | 16.90 | 805,457 |
13 sept 2024 | 17.37 | 17.52 | 16.93 | 16.95 | 16.95 | 943,210 |
12 sept 2024 | 17.69 | 17.87 | 17.41 | 17.41 | 17.41 | 712,643 |
11 sept 2024 | 17.67 | 17.97 | 17.67 | 17.77 | 17.77 | 592,400 |
10 sept 2024 | 17.81 | 17.86 | 17.52 | 17.84 | 17.84 | 787,483 |
09 sept 2024 | 17.61 | 17.88 | 17.32 | 17.69 | 17.69 | 976,455 |
06 sept 2024 | 18.19 | 18.28 | 17.70 | 17.70 | 17.70 | 1,485,663 |
05 sept 2024 | 18.07 | 18.28 | 18.06 | 18.19 | 18.19 | 1,319,515 |
04 sept 2024 | 18.10 | 18.30 | 17.93 | 18.06 | 18.06 | 1,788,516 |
03 sept 2024 | 17.82 | 18.33 | 17.61 | 18.09 | 18.09 | 3,125,838 |
02 sept 2024 | 17.40 | 18.83 | 17.40 | 18.03 | 18.03 | 4,766,159 |
30 ago 2024 | 17.02 | 17.25 | 16.81 | 17.12 | 17.12 | 1,146,508 |
29 ago 2024 | 16.48 | 16.83 | 16.31 | 16.78 | 16.78 | 897,967 |
28 ago 2024 | 16.25 | 16.58 | 16.16 | 16.49 | 16.49 | 1,052,285 |
27 ago 2024 | 16.73 | 16.77 | 16.23 | 16.23 | 16.23 | 825,943 |
26 ago 2024 | 16.41 | 16.80 | 16.41 | 16.77 | 16.77 | 1,306,599 |
23 ago 2024 | 16.31 | 16.77 | 16.30 | 16.45 | 16.45 | 1,376,346 |
22 ago 2024 | 17.07 | 17.68 | 16.40 | 16.55 | 16.55 | 1,987,372 |
21 ago 2024 | 17.17 | 17.27 | 16.88 | 16.93 | 16.93 | 738,180 |
20 ago 2024 | 17.25 | 17.45 | 17.03 | 17.10 | 17.10 | 736,463 |
19 ago 2024 | 17.50 | 17.58 | 17.36 | 17.38 | 17.38 | 816,688 |
16 ago 2024 | 17.63 | 17.70 | 17.49 | 17.50 | 17.50 | 932,758 |
15 ago 2024 | 17.56 | 17.75 | 17.32 | 17.63 | 17.63 | 898,700 |
14 ago 2024 | 17.53 | 17.60 | 17.40 | 17.56 | 17.56 | 656,183 |
13 ago 2024 | 17.41 | 17.53 | 17.23 | 17.50 | 17.50 | 983,040 |
12 ago 2024 | 17.53 | 17.58 | 17.31 | 17.41 | 17.41 | 801,538 |
09 ago 2024 | 17.80 | 17.90 | 17.61 | 17.63 | 17.63 | 606,267 |
08 ago 2024 | 18.06 | 18.06 | 17.35 | 17.65 | 17.65 | 1,141,301 |
07 ago 2024 | 17.93 | 18.20 | 17.81 | 18.06 | 18.06 | 967,187 |
06 ago 2024 | 17.79 | 18.11 | 17.67 | 17.99 | 17.99 | 971,969 |
05 ago 2024 | 18.20 | 18.63 | 17.73 | 17.75 | 17.75 | 2,342,635 |
02 ago 2024 | 19.31 | 19.44 | 18.91 | 18.93 | 18.93 | 1,648,075 |
01 ago 2024 | 19.16 | 19.33 | 19.02 | 19.14 | 19.14 | 1,203,490 |
31 jul 2024 | 18.70 | 19.15 | 18.48 | 19.14 | 19.14 | 1,448,083 |
30 jul 2024 | 18.50 | 18.65 | 18.20 | 18.52 | 18.52 | 806,540 |
29 jul 2024 | 18.72 | 18.78 | 18.45 | 18.56 | 18.56 | 647,540 |
26 jul 2024 | 18.15 | 18.73 | 18.15 | 18.73 | 18.73 | 1,251,731 |
25 jul 2024 | 17.99 | 18.26 | 17.60 | 18.15 | 18.15 | 764,561 |
24 jul 2024 | 18.22 | 18.52 | 17.98 | 17.99 | 17.99 | 1,091,784 |
23 jul 2024 | 18.82 | 19.02 | 18.50 | 18.50 | 18.50 | 1,010,029 |
22 jul 2024 | 18.80 | 19.14 | 18.80 | 18.90 | 18.90 | 719,477 |
19 jul 2024 | 18.78 | 19.11 | 18.60 | 18.88 | 18.88 | 833,715 |
18 jul 2024 | 18.75 | 19.20 | 18.32 | 18.78 | 18.78 | 1,170,426 |
17 jul 2024 | 19.30 | 19.44 | 18.85 | 18.85 | 18.85 | 1,023,456 |
16 jul 2024 | 19.00 | 19.73 | 18.97 | 19.37 | 19.37 | 1,322,828 |
15 jul 2024 | 20.09 | 20.48 | 19.13 | 19.46 | 19.46 | 2,151,511 |
12 jul 2024 | 19.29 | 19.56 | 19.19 | 19.38 | 19.38 | 1,113,181 |
11 jul 2024 | 19.18 | 19.35 | 19.02 | 19.32 | 19.32 | 1,450,943 |
10 jul 2024 | 18.62 | 19.39 | 18.62 | 18.87 | 18.87 | 1,788,261 |
09 jul 2024 | 18.72 | 18.76 | 17.88 | 18.71 | 18.71 | 1,673,252 |
09 jul 2024 | 0.333 Dividendo | |||||
09 jul 2024 | 1.4:1 División de acciones | |||||
08 jul 2024 | 19.10 | 19.26 | 18.86 | 18.93 | 18.60 | 850,217 |
05 jul 2024 | 19.29 | 19.60 | 18.73 | 19.22 | 18.88 | 1,186,278 |
04 jul 2024 | 19.75 | 20.02 | 19.29 | 19.36 | 19.02 | 1,171,521 |
03 jul 2024 | 19.86 | 20.47 | 19.81 | 19.87 | 19.52 | 1,120,329 |
02 jul 2024 | 20.27 | 20.54 | 19.93 | 19.94 | 19.59 | 1,538,692 |
01 jul 2024 | 19.84 | 20.06 | 19.52 | 20.00 | 19.65 | 984,200 |
28 jun 2024 | 19.93 | 20.21 | 19.71 | 19.79 | 19.44 | 1,001,271 |
27 jun 2024 | 20.21 | 20.41 | 19.82 | 19.86 | 19.51 | 1,122,998 |
26 jun 2024 | 19.44 | 20.36 | 19.38 | 20.34 | 19.98 | 1,942,955 |
25 jun 2024 | 19.38 | 19.95 | 19.25 | 19.59 | 19.25 | 1,251,254 |
24 jun 2024 | 20.21 | 20.21 | 19.12 | 19.43 | 19.09 | 1,750,768 |
21 jun 2024 | 20.04 | 20.56 | 20.00 | 20.29 | 19.93 | 1,219,555 |
20 jun 2024 | 20.74 | 21.00 | 20.44 | 20.44 | 20.08 | 1,279,062 |
19 jun 2024 | 21.25 | 21.25 | 20.86 | 20.91 | 20.54 | 1,138,207 |
18 jun 2024 | 20.87 | 21.23 | 20.84 | 21.17 | 20.80 | 1,441,428 |
17 jun 2024 | 20.74 | 20.97 | 20.57 | 20.87 | 20.50 | 1,066,065 |
14 jun 2024 | 20.96 | 20.96 | 20.50 | 20.76 | 20.39 | 1,217,643 |
13 jun 2024 | 20.50 | 21.11 | 20.50 | 21.01 | 20.64 | 1,802,050 |
12 jun 2024 | 20.56 | 20.84 | 20.43 | 20.65 | 20.29 | 1,025,988 |
11 jun 2024 | 20.16 | 20.66 | 19.84 | 20.63 | 20.27 | 1,170,565 |
07 jun 2024 | 20.32 | 20.59 | 20.19 | 20.34 | 19.98 | 1,050,998 |
06 jun 2024 | 20.74 | 20.82 | 19.71 | 20.21 | 19.86 | 2,020,601 |
05 jun 2024 | 20.86 | 21.14 | 20.56 | 20.61 | 20.24 | 1,094,800 |
04 jun 2024 | 20.97 | 21.04 | 20.46 | 21.00 | 20.63 | 1,670,823 |
03 jun 2024 | 21.20 | 21.44 | 20.86 | 20.99 | 20.62 | 1,942,220 |
31 may 2024 | 20.88 | 21.20 | 20.81 | 21.16 | 20.79 | 1,780,522 |
30 may 2024 | 20.63 | 21.04 | 20.52 | 20.88 | 20.51 | 1,811,040 |
29 may 2024 | 20.29 | 20.78 | 20.29 | 20.61 | 20.25 | 1,309,280 |
28 may 2024 | 20.87 | 20.96 | 20.24 | 20.31 | 19.95 | 1,510,187 |
27 may 2024 | 20.59 | 20.87 | 20.34 | 20.87 | 20.50 | 1,648,591 |
24 may 2024 | 20.36 | 20.81 | 20.16 | 20.67 | 20.31 | 2,044,553 |
23 may 2024 | 20.39 | 20.93 | 20.26 | 20.51 | 20.15 | 2,151,608 |
22 may 2024 | 20.71 | 20.99 | 20.47 | 20.57 | 20.21 | 2,049,247 |
21 may 2024 | 21.37 | 21.38 | 20.68 | 20.86 | 20.49 | 1,530,492 |
20 may 2024 | 21.32 | 21.43 | 21.13 | 21.18 | 20.81 | 1,827,203 |
17 may 2024 | 21.37 | 21.43 | 21.15 | 21.32 | 20.95 | 1,615,360 |
16 may 2024 | 20.75 | 21.50 | 20.75 | 21.41 | 21.03 | 3,166,633 |
15 may 2024 | 21.19 | 21.21 | 20.67 | 20.75 | 20.38 | 2,008,273 |
14 may 2024 | 20.63 | 21.71 | 20.41 | 21.25 | 20.88 | 3,834,265 |
13 may 2024 | 20.79 | 21.06 | 20.34 | 20.46 | 20.10 | 2,937,634 |
*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. |