Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 22.13 | 22.68 | 22.40 | 22.42 | 22.42 | 15,798,896 |
03 jul 2024 | 23.05 | 23.29 | 22.40 | 22.49 | 22.49 | 23,133,891 |
02 jul 2024 | 22.80 | 23.30 | 22.78 | 23.10 | 23.10 | 27,670,726 |
01 jul 2024 | 21.96 | 22.96 | 21.94 | 22.95 | 22.95 | 40,660,780 |
28 jun 2024 | 22.13 | 22.37 | 21.92 | 22.06 | 22.06 | 25,831,239 |
27 jun 2024 | 22.25 | 22.47 | 22.00 | 22.22 | 22.22 | 24,645,274 |
26 jun 2024 | 22.48 | 22.62 | 22.18 | 22.33 | 22.33 | 22,879,648 |
25 jun 2024 | 22.12 | 22.80 | 22.01 | 22.54 | 22.54 | 35,682,835 |
24 jun 2024 | 22.01 | 22.25 | 21.76 | 22.12 | 22.12 | 25,171,122 |
21 jun 2024 | 22.09 | 22.24 | 21.88 | 22.14 | 22.14 | 17,447,470 |
20 jun 2024 | 22.46 | 22.52 | 22.04 | 22.18 | 22.18 | 15,727,537 |
19 jun 2024 | 22.35 | 22.70 | 22.28 | 22.44 | 22.44 | 19,266,134 |
18 jun 2024 | 22.41 | 22.57 | 22.21 | 22.37 | 22.37 | 17,458,096 |
17 jun 2024 | 22.64 | 22.82 | 22.33 | 22.42 | 22.42 | 26,084,661 |
14 jun 2024 | 22.28 | 23.09 | 21.99 | 22.86 | 22.86 | 53,155,912 |
13 jun 2024 | 22.88 | 22.90 | 22.13 | 22.30 | 22.30 | 36,784,735 |
12 jun 2024 | 23.08 | 23.10 | 22.62 | 22.85 | 22.85 | 27,544,794 |
11 jun 2024 | 23.70 | 23.73 | 23.01 | 23.08 | 23.08 | 25,757,779 |
07 jun 2024 | 23.62 | 23.93 | 23.51 | 23.68 | 23.68 | 17,547,215 |
06 jun 2024 | 24.09 | 24.19 | 23.53 | 23.62 | 23.62 | 23,967,088 |
05 jun 2024 | 24.25 | 24.39 | 23.96 | 24.02 | 24.02 | 16,768,344 |
04 jun 2024 | 24.30 | 24.39 | 24.04 | 24.21 | 24.21 | 21,953,021 |
03 jun 2024 | 24.51 | 24.58 | 24.14 | 24.33 | 24.33 | 30,642,466 |
31 may 2024 | 24.77 | 24.88 | 24.42 | 24.77 | 24.77 | 23,323,718 |
30 may 2024 | 24.57 | 25.00 | 24.52 | 24.76 | 24.76 | 24,218,437 |
29 may 2024 | 24.93 | 25.15 | 24.56 | 24.68 | 24.68 | 26,799,894 |
28 may 2024 | 25.39 | 25.43 | 24.90 | 25.00 | 25.00 | 26,873,526 |
27 may 2024 | 25.25 | 25.37 | 25.10 | 25.31 | 25.31 | 30,205,671 |
24 may 2024 | 25.53 | 25.74 | 25.20 | 25.25 | 25.25 | 31,322,786 |
23 may 2024 | 25.51 | 25.97 | 25.47 | 25.55 | 25.55 | 25,112,162 |
22 may 2024 | 25.60 | 26.07 | 25.56 | 25.63 | 25.63 | 29,767,057 |
21 may 2024 | 25.31 | 25.94 | 25.25 | 25.72 | 25.72 | 24,287,776 |
20 may 2024 | 25.78 | 26.03 | 25.31 | 25.49 | 25.49 | 31,607,783 |
17 may 2024 | 25.76 | 26.06 | 25.35 | 25.86 | 25.86 | 32,146,560 |
16 may 2024 | 24.96 | 25.98 | 24.73 | 25.85 | 25.85 | 55,565,311 |
15 may 2024 | 24.38 | 25.19 | 24.22 | 24.85 | 24.85 | 32,412,195 |
14 may 2024 | 24.47 | 24.78 | 24.20 | 24.35 | 24.35 | 24,770,377 |
13 may 2024 | 24.30 | 24.54 | 23.96 | 24.48 | 24.48 | 41,933,142 |
10 may 2024 | 23.55 | 24.52 | 23.55 | 24.40 | 24.40 | 49,194,229 |
09 may 2024 | 22.93 | 23.60 | 22.86 | 23.53 | 23.53 | 41,613,196 |
08 may 2024 | 22.99 | 23.20 | 22.90 | 22.94 | 22.94 | 17,481,850 |
07 may 2024 | 23.15 | 23.15 | 22.80 | 23.00 | 23.00 | 25,009,994 |
06 may 2024 | 23.23 | 23.45 | 23.08 | 23.14 | 23.14 | 34,026,849 |
30 abr 2024 | 22.78 | 23.19 | 22.70 | 22.93 | 22.93 | 32,481,483 |
29 abr 2024 | 21.88 | 23.09 | 21.65 | 22.84 | 22.84 | 67,060,021 |
26 abr 2024 | 22.11 | 22.35 | 21.82 | 21.93 | 21.93 | 30,501,759 |
25 abr 2024 | 21.71 | 22.27 | 21.65 | 22.19 | 22.19 | 31,547,274 |
24 abr 2024 | 21.87 | 22.00 | 21.71 | 21.80 | 21.80 | 18,267,213 |
23 abr 2024 | 22.01 | 22.35 | 21.80 | 21.93 | 21.93 | 32,508,502 |
22 abr 2024 | 22.31 | 22.60 | 21.90 | 22.05 | 22.05 | 28,380,700 |
19 abr 2024 | 22.22 | 22.61 | 22.20 | 22.27 | 22.27 | 34,526,229 |
18 abr 2024 | 22.03 | 22.60 | 21.95 | 22.33 | 22.33 | 58,420,953 |
17 abr 2024 | 21.18 | 22.25 | 21.03 | 22.15 | 22.15 | 62,218,757 |
16 abr 2024 | 21.33 | 21.40 | 21.01 | 21.18 | 21.18 | 32,506,390 |
15 abr 2024 | 21.15 | 21.60 | 20.91 | 21.32 | 21.32 | 44,215,535 |
12 abr 2024 | 20.66 | 21.38 | 20.64 | 21.16 | 21.16 | 50,544,679 |
11 abr 2024 | 20.39 | 20.91 | 20.00 | 20.79 | 20.79 | 38,227,185 |
10 abr 2024 | 20.60 | 20.99 | 20.33 | 20.46 | 20.46 | 46,944,249 |
09 abr 2024 | 21.16 | 21.25 | 21.05 | 21.12 | 21.12 | 20,926,077 |
08 abr 2024 | 21.11 | 21.31 | 20.96 | 21.21 | 21.21 | 25,062,318 |
03 abr 2024 | 21.60 | 21.72 | 21.12 | 21.18 | 21.18 | 33,475,076 |
02 abr 2024 | 21.47 | 21.80 | 21.45 | 21.73 | 21.73 | 41,822,704 |
01 abr 2024 | 20.66 | 21.56 | 20.66 | 21.52 | 21.52 | 67,564,953 |
29 mar 2024 | 20.74 | 20.92 | 20.71 | 20.63 | 20.63 | 12,242,195 |
28 mar 2024 | 20.99 | 21.10 | 20.60 | 20.82 | 20.82 | 33,193,019 |
27 mar 2024 | 20.86 | 21.25 | 20.80 | 20.94 | 20.94 | 44,085,668 |
26 mar 2024 | 20.55 | 20.90 | 20.55 | 20.86 | 20.86 | 34,586,599 |
25 mar 2024 | 20.66 | 20.78 | 20.41 | 20.56 | 20.56 | 34,867,763 |
22 mar 2024 | 21.11 | 21.14 | 20.51 | 20.73 | 20.73 | 37,972,902 |
21 mar 2024 | 20.92 | 21.25 | 20.87 | 21.18 | 21.18 | 32,553,879 |
20 mar 2024 | 20.90 | 21.07 | 20.74 | 20.95 | 20.95 | 27,162,110 |
19 mar 2024 | 21.21 | 21.22 | 20.95 | 20.95 | 20.95 | 28,395,207 |
18 mar 2024 | 21.14 | 21.34 | 21.02 | 21.24 | 21.24 | 29,017,363 |
15 mar 2024 | 21.32 | 21.47 | 21.04 | 21.16 | 21.16 | 45,257,554 |
14 mar 2024 | 21.58 | 21.70 | 21.02 | 21.14 | 21.14 | 40,354,838 |
13 mar 2024 | 21.97 | 22.04 | 21.52 | 21.67 | 21.67 | 32,351,811 |
12 mar 2024 | 21.57 | 22.04 | 21.45 | 21.95 | 21.95 | 44,923,774 |
11 mar 2024 | 21.35 | 21.52 | 21.25 | 21.48 | 21.48 | 25,209,071 |
08 mar 2024 | 21.51 | 21.66 | 21.25 | 21.38 | 21.38 | 21,892,691 |
07 mar 2024 | 21.54 | 21.90 | 21.51 | 21.51 | 21.51 | 32,587,043 |
06 mar 2024 | 21.67 | 21.84 | 21.56 | 21.59 | 21.59 | 28,378,646 |
05 mar 2024 | 21.40 | 21.79 | 21.30 | 21.79 | 21.79 | 50,554,998 |
04 mar 2024 | 21.90 | 21.94 | 21.42 | 21.53 | 21.53 | 47,293,153 |
01 mar 2024 | 22.21 | 22.21 | 21.90 | 22.03 | 22.03 | 40,211,218 |
29 feb 2024 | 22.06 | 22.29 | 22.02 | 22.28 | 22.28 | 29,052,902 |
28 feb 2024 | 22.31 | 22.50 | 22.15 | 22.15 | 22.15 | 38,209,435 |
27 feb 2024 | 22.30 | 22.56 | 22.12 | 22.41 | 22.41 | 38,516,730 |
26 feb 2024 | 22.70 | 23.09 | 22.40 | 22.45 | 22.45 | 34,777,271 |
23 feb 2024 | 22.59 | 23.57 | 22.53 | 22.84 | 22.84 | 56,974,366 |
22 feb 2024 | 22.75 | 22.84 | 22.22 | 22.64 | 22.64 | 50,030,048 |
21 feb 2024 | 21.73 | 23.50 | 21.61 | 22.97 | 22.97 | 86,689,393 |
20 feb 2024 | 21.19 | 21.91 | 20.98 | 21.75 | 21.75 | 45,642,669 |
19 feb 2024 | 20.89 | 21.28 | 20.62 | 21.28 | 21.28 | 56,621,199 |
08 feb 2024 | 21.00 | 21.10 | 20.30 | 20.79 | 20.79 | 94,887,222 |
07 feb 2024 | 21.66 | 21.75 | 20.89 | 21.45 | 21.45 | 80,613,423 |
06 feb 2024 | 21.52 | 21.84 | 21.33 | 21.69 | 21.69 | 52,981,252 |
05 feb 2024 | 21.19 | 21.76 | 21.11 | 21.67 | 21.67 | 57,081,985 |
02 feb 2024 | 21.25 | 21.79 | 20.88 | 21.20 | 21.20 | 46,439,444 |
01 feb 2024 | 21.45 | 21.69 | 21.21 | 21.30 | 21.30 | 39,898,265 |
31 ene 2024 | 21.60 | 21.85 | 21.42 | 21.51 | 21.51 | 37,053,695 |
*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. |