Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 21.69 | 22.17 | 21.40 | 21.85 | 21.85 | 1,968,291 |
27 jun 2024 | 22.02 | 22.15 | 21.58 | 21.80 | 21.80 | 1,885,374 |
26 jun 2024 | 21.99 | 22.74 | 21.40 | 22.36 | 22.36 | 3,887,729 |
25 jun 2024 | 21.00 | 23.30 | 20.60 | 22.29 | 22.29 | 5,050,418 |
24 jun 2024 | 20.11 | 21.19 | 20.08 | 21.19 | 21.19 | 2,918,455 |
21 jun 2024 | 19.89 | 20.38 | 19.75 | 20.27 | 20.27 | 989,478 |
20 jun 2024 | 20.23 | 20.43 | 19.90 | 20.07 | 20.07 | 1,058,912 |
19 jun 2024 | 20.46 | 20.50 | 20.10 | 20.24 | 20.24 | 1,301,974 |
18 jun 2024 | 20.00 | 20.42 | 19.93 | 20.38 | 20.38 | 1,211,026 |
17 jun 2024 | 19.83 | 20.30 | 19.57 | 20.02 | 20.02 | 1,142,300 |
14 jun 2024 | 19.78 | 19.97 | 19.49 | 19.83 | 19.83 | 811,578 |
13 jun 2024 | 19.41 | 19.80 | 19.16 | 19.76 | 19.76 | 986,664 |
12 jun 2024 | 19.02 | 19.62 | 18.83 | 19.50 | 19.50 | 1,054,900 |
11 jun 2024 | 19.00 | 19.18 | 18.35 | 19.03 | 19.03 | 718,357 |
07 jun 2024 | 18.71 | 19.46 | 18.52 | 19.14 | 19.14 | 1,202,588 |
06 jun 2024 | 19.00 | 19.28 | 18.12 | 18.70 | 18.70 | 1,516,928 |
05 jun 2024 | 19.26 | 19.28 | 18.92 | 19.28 | 19.28 | 904,539 |
04 jun 2024 | 19.18 | 19.47 | 18.91 | 19.38 | 19.38 | 1,305,300 |
03 jun 2024 | 19.92 | 20.18 | 19.32 | 19.59 | 19.59 | 1,138,000 |
31 may 2024 | 19.65 | 20.25 | 19.65 | 20.00 | 20.00 | 1,087,223 |
30 may 2024 | 19.76 | 20.60 | 19.62 | 19.70 | 19.70 | 1,313,400 |
29 may 2024 | 19.43 | 20.08 | 19.34 | 19.86 | 19.86 | 956,474 |
28 may 2024 | 19.49 | 19.73 | 19.33 | 19.44 | 19.44 | 586,400 |
27 may 2024 | 19.35 | 19.70 | 18.91 | 19.63 | 19.63 | 687,200 |
24 may 2024 | 19.12 | 19.63 | 19.12 | 19.39 | 19.39 | 738,700 |
23 may 2024 | 19.83 | 19.87 | 19.21 | 19.29 | 19.29 | 807,700 |
22 may 2024 | 19.82 | 20.04 | 19.59 | 19.86 | 19.86 | 517,900 |
21 may 2024 | 20.34 | 20.35 | 19.73 | 19.81 | 19.81 | 903,400 |
20 may 2024 | 20.34 | 20.48 | 20.20 | 20.45 | 20.45 | 1,024,000 |
17 may 2024 | 20.09 | 20.22 | 19.93 | 20.20 | 20.20 | 615,500 |
16 may 2024 | 19.79 | 20.25 | 19.78 | 20.08 | 20.08 | 612,600 |
15 may 2024 | 19.75 | 20.04 | 19.56 | 19.78 | 19.78 | 713,100 |
14 may 2024 | 19.35 | 19.82 | 19.35 | 19.74 | 19.74 | 828,400 |
13 may 2024 | 20.03 | 20.08 | 19.30 | 19.40 | 19.40 | 951,502 |
10 may 2024 | 20.54 | 20.60 | 19.73 | 19.87 | 19.87 | 1,028,478 |
09 may 2024 | 20.18 | 20.54 | 20.07 | 20.47 | 20.47 | 1,429,200 |
08 may 2024 | 20.52 | 20.60 | 19.94 | 20.06 | 20.06 | 931,600 |
07 may 2024 | 20.52 | 20.82 | 20.42 | 20.52 | 20.52 | 1,123,473 |
06 may 2024 | 20.40 | 20.57 | 20.08 | 20.51 | 20.51 | 1,320,074 |
30 abr 2024 | 20.11 | 20.26 | 19.75 | 20.07 | 20.07 | 905,800 |
29 abr 2024 | 19.55 | 20.14 | 19.50 | 20.10 | 20.10 | 1,304,800 |
26 abr 2024 | 19.50 | 19.65 | 19.18 | 19.42 | 19.42 | 722,276 |
25 abr 2024 | 19.23 | 19.51 | 19.02 | 19.50 | 19.50 | 795,436 |
24 abr 2024 | 19.04 | 19.54 | 18.90 | 19.16 | 19.16 | 1,154,300 |
23 abr 2024 | 18.81 | 19.15 | 18.81 | 19.01 | 19.01 | 1,042,300 |
22 abr 2024 | 18.88 | 19.05 | 18.20 | 18.97 | 18.97 | 837,700 |
19 abr 2024 | 19.10 | 19.25 | 18.73 | 18.88 | 18.88 | 958,800 |
18 abr 2024 | 19.25 | 19.48 | 18.57 | 19.01 | 19.01 | 1,141,000 |
17 abr 2024 | 18.01 | 19.32 | 17.99 | 19.25 | 19.25 | 1,902,482 |
16 abr 2024 | 18.80 | 18.90 | 17.46 | 18.00 | 18.00 | 2,458,136 |
15 abr 2024 | 20.35 | 20.46 | 18.90 | 19.40 | 19.40 | 2,300,081 |
12 abr 2024 | 20.53 | 20.75 | 20.32 | 20.50 | 20.50 | 1,106,200 |
11 abr 2024 | 20.01 | 20.77 | 19.82 | 20.50 | 20.50 | 1,217,592 |
10 abr 2024 | 20.51 | 20.52 | 19.84 | 20.31 | 20.31 | 1,261,960 |
09 abr 2024 | 20.18 | 20.57 | 20.12 | 20.40 | 20.40 | 1,281,400 |
08 abr 2024 | 21.47 | 21.47 | 20.01 | 20.38 | 20.38 | 1,971,696 |
03 abr 2024 | 20.98 | 21.22 | 20.33 | 21.16 | 21.16 | 1,627,200 |
02 abr 2024 | 20.82 | 21.20 | 20.76 | 20.93 | 20.93 | 1,210,749 |
01 abr 2024 | 20.68 | 21.07 | 20.43 | 20.93 | 20.93 | 1,853,130 |
29 mar 2024 | 19.87 | 20.62 | 19.72 | 20.67 | 20.67 | 1,057,500 |
28 mar 2024 | 19.39 | 19.90 | 19.20 | 19.72 | 19.72 | 1,911,300 |
27 mar 2024 | 19.90 | 20.15 | 19.20 | 19.20 | 19.20 | 1,117,600 |
26 mar 2024 | 19.70 | 20.14 | 19.48 | 20.01 | 20.01 | 1,134,874 |
25 mar 2024 | 20.40 | 20.65 | 19.64 | 19.70 | 19.70 | 1,315,712 |
22 mar 2024 | 21.11 | 21.15 | 20.43 | 20.51 | 20.51 | 1,273,300 |
21 mar 2024 | 21.21 | 21.21 | 20.54 | 21.04 | 21.04 | 1,469,978 |
20 mar 2024 | 20.68 | 21.11 | 20.68 | 21.00 | 21.00 | 1,061,176 |
19 mar 2024 | 20.94 | 21.10 | 20.66 | 20.68 | 20.68 | 1,021,400 |
18 mar 2024 | 20.45 | 20.99 | 20.38 | 20.93 | 20.93 | 1,562,748 |
15 mar 2024 | 19.77 | 20.42 | 19.77 | 20.36 | 20.36 | 1,509,102 |
14 mar 2024 | 20.50 | 20.60 | 19.60 | 19.93 | 19.93 | 1,436,500 |
13 mar 2024 | 20.40 | 20.65 | 20.10 | 20.48 | 20.48 | 1,404,338 |
12 mar 2024 | 20.11 | 20.48 | 19.70 | 20.40 | 20.40 | 1,387,078 |
11 mar 2024 | 19.53 | 20.10 | 19.53 | 20.10 | 20.10 | 1,564,760 |
08 mar 2024 | 19.50 | 19.89 | 19.04 | 19.53 | 19.53 | 1,668,472 |
07 mar 2024 | 19.58 | 20.10 | 19.40 | 19.50 | 19.50 | 1,500,000 |
06 mar 2024 | 19.00 | 19.87 | 18.50 | 19.52 | 19.52 | 1,871,309 |
05 mar 2024 | 18.91 | 19.19 | 18.71 | 18.79 | 18.79 | 1,364,000 |
04 mar 2024 | 19.60 | 19.73 | 18.68 | 19.06 | 19.06 | 1,726,200 |
01 mar 2024 | 20.75 | 20.92 | 19.26 | 19.67 | 19.67 | 2,096,074 |
29 feb 2024 | 18.03 | 19.85 | 17.81 | 19.83 | 19.83 | 2,748,878 |
28 feb 2024 | 20.76 | 21.27 | 18.66 | 18.66 | 18.66 | 3,480,074 |
27 feb 2024 | 20.17 | 20.99 | 19.71 | 20.73 | 20.73 | 2,506,474 |
26 feb 2024 | 20.13 | 21.10 | 19.34 | 20.30 | 20.30 | 3,062,476 |
23 feb 2024 | 19.24 | 19.99 | 19.01 | 19.91 | 19.91 | 2,010,671 |
22 feb 2024 | 18.19 | 19.37 | 18.19 | 19.26 | 19.26 | 2,603,877 |
21 feb 2024 | 17.69 | 18.99 | 17.45 | 18.27 | 18.27 | 2,560,871 |
20 feb 2024 | 17.70 | 18.05 | 17.24 | 17.79 | 17.79 | 2,159,750 |
19 feb 2024 | 17.21 | 17.83 | 16.60 | 17.81 | 17.81 | 3,185,243 |
08 feb 2024 | 15.10 | 17.55 | 15.09 | 17.43 | 17.43 | 4,508,827 |
07 feb 2024 | 18.40 | 18.40 | 16.77 | 16.77 | 16.77 | 2,493,176 |
06 feb 2024 | 19.47 | 19.53 | 18.63 | 18.63 | 18.63 | 1,854,974 |
05 feb 2024 | 22.31 | 22.31 | 20.70 | 20.70 | 20.70 | 575,274 |
02 feb 2024 | 21.86 | 23.00 | 19.68 | 23.00 | 23.00 | 1,596,570 |
01 feb 2024 | 22.51 | 23.50 | 20.42 | 21.85 | 21.85 | 2,399,695 |
31 ene 2024 | 24.11 | 24.66 | 22.37 | 22.37 | 22.37 | 2,126,574 |
30 ene 2024 | 25.74 | 25.74 | 22.82 | 24.86 | 24.86 | 3,038,474 |
29 ene 2024 | 26.01 | 26.22 | 25.00 | 25.35 | 25.35 | 1,473,374 |
26 ene 2024 | 25.70 | 26.60 | 25.46 | 26.04 | 26.04 | 1,798,700 |
25 ene 2024 | 25.48 | 25.77 | 25.13 | 25.57 | 25.57 | 1,299,900 |
*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. |