Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 17.76 | 17.50 | 16.62 | 17.50 | 17.50 | 1,749,907 |
25 jun 2024 | 16.70 | 17.28 | 16.70 | 16.92 | 16.92 | 1,364,507 |
24 jun 2024 | 17.77 | 17.77 | 17.00 | 17.12 | 17.12 | 1,499,875 |
21 jun 2024 | 17.76 | 18.07 | 17.62 | 17.88 | 17.88 | 1,040,240 |
20 jun 2024 | 17.95 | 18.55 | 17.80 | 17.82 | 17.82 | 1,890,054 |
19 jun 2024 | 18.19 | 18.31 | 17.88 | 17.95 | 17.95 | 1,566,294 |
18 jun 2024 | 18.43 | 18.48 | 18.15 | 18.18 | 18.18 | 1,535,000 |
17 jun 2024 | 18.29 | 18.60 | 18.20 | 18.44 | 18.44 | 1,931,077 |
14 jun 2024 | 18.54 | 18.61 | 18.15 | 18.42 | 18.42 | 2,550,163 |
13 jun 2024 | 18.90 | 18.97 | 18.50 | 18.52 | 18.52 | 1,494,724 |
12 jun 2024 | 18.84 | 18.99 | 18.78 | 18.95 | 18.95 | 1,442,248 |
11 jun 2024 | 18.77 | 18.90 | 18.40 | 18.84 | 18.84 | 1,332,833 |
07 jun 2024 | 18.40 | 18.91 | 18.40 | 18.84 | 18.84 | 2,213,533 |
06 jun 2024 | 18.68 | 18.75 | 18.10 | 18.48 | 18.48 | 2,585,287 |
05 jun 2024 | 18.37 | 18.89 | 18.25 | 18.57 | 18.57 | 1,929,638 |
04 jun 2024 | 18.53 | 18.80 | 18.21 | 18.42 | 18.42 | 1,965,552 |
03 jun 2024 | 18.98 | 18.98 | 18.31 | 18.53 | 18.53 | 2,312,867 |
31 may 2024 | 18.80 | 19.15 | 18.72 | 18.92 | 18.92 | 1,580,131 |
30 may 2024 | 18.81 | 18.90 | 18.57 | 18.70 | 18.70 | 1,935,260 |
29 may 2024 | 18.58 | 18.96 | 18.58 | 18.80 | 18.80 | 1,267,931 |
28 may 2024 | 18.95 | 18.97 | 18.67 | 18.69 | 18.69 | 2,047,205 |
28 may 2024 | 0.12 Dividendo | |||||
27 may 2024 | 19.14 | 19.14 | 18.62 | 19.07 | 18.95 | 1,636,676 |
24 may 2024 | 19.12 | 19.35 | 18.90 | 18.99 | 18.87 | 1,516,599 |
23 may 2024 | 19.70 | 19.71 | 19.09 | 19.13 | 19.01 | 2,671,817 |
22 may 2024 | 19.73 | 19.84 | 19.56 | 19.70 | 19.58 | 1,612,483 |
21 may 2024 | 19.89 | 19.95 | 19.55 | 19.59 | 19.47 | 2,286,862 |
20 may 2024 | 19.91 | 20.20 | 19.82 | 19.94 | 19.81 | 2,472,836 |
17 may 2024 | 19.82 | 20.20 | 19.66 | 19.92 | 19.79 | 2,187,191 |
16 may 2024 | 19.98 | 20.06 | 19.69 | 19.82 | 19.70 | 2,457,127 |
15 may 2024 | 20.30 | 20.36 | 19.91 | 19.96 | 19.83 | 1,753,445 |
14 may 2024 | 20.30 | 20.65 | 20.30 | 20.35 | 20.22 | 1,988,562 |
13 may 2024 | 20.85 | 20.85 | 20.20 | 20.29 | 20.16 | 3,541,239 |
10 may 2024 | 21.30 | 21.43 | 20.71 | 20.74 | 20.61 | 2,782,083 |
09 may 2024 | 20.80 | 21.40 | 20.79 | 21.26 | 21.13 | 4,140,529 |
08 may 2024 | 21.05 | 21.47 | 20.67 | 21.00 | 20.87 | 5,182,978 |
07 may 2024 | 20.98 | 21.50 | 20.62 | 21.20 | 21.07 | 6,680,839 |
06 may 2024 | 20.70 | 20.98 | 20.51 | 20.72 | 20.59 | 4,428,592 |
30 abr 2024 | 20.41 | 21.05 | 20.21 | 20.79 | 20.66 | 5,035,486 |
29 abr 2024 | 19.48 | 20.54 | 19.35 | 20.42 | 20.29 | 4,937,821 |
26 abr 2024 | 19.98 | 19.98 | 19.23 | 19.59 | 19.47 | 4,054,983 |
25 abr 2024 | 19.95 | 20.16 | 19.80 | 19.91 | 19.78 | 1,817,909 |
24 abr 2024 | 20.09 | 20.09 | 19.66 | 20.02 | 19.89 | 2,001,954 |
23 abr 2024 | 19.92 | 20.33 | 19.76 | 20.14 | 20.01 | 2,702,892 |
22 abr 2024 | 20.15 | 20.23 | 19.70 | 19.90 | 19.77 | 1,840,194 |
19 abr 2024 | 19.93 | 20.30 | 19.68 | 20.00 | 19.87 | 1,986,076 |
18 abr 2024 | 20.26 | 20.42 | 19.82 | 19.99 | 19.86 | 2,524,208 |
17 abr 2024 | 19.99 | 20.75 | 19.99 | 20.30 | 20.17 | 3,454,757 |
16 abr 2024 | 19.87 | 20.45 | 19.25 | 19.90 | 19.77 | 4,481,003 |
15 abr 2024 | 20.32 | 20.90 | 19.48 | 20.12 | 19.99 | 5,308,251 |
12 abr 2024 | 20.44 | 20.60 | 20.20 | 20.30 | 20.17 | 2,418,448 |
11 abr 2024 | 20.77 | 21.12 | 20.43 | 20.52 | 20.39 | 3,290,055 |
10 abr 2024 | 21.35 | 21.50 | 20.59 | 20.92 | 20.79 | 3,264,828 |
09 abr 2024 | 20.83 | 21.56 | 20.75 | 21.50 | 21.36 | 4,313,698 |
08 abr 2024 | 21.60 | 21.72 | 20.81 | 20.86 | 20.73 | 4,526,075 |
03 abr 2024 | 21.37 | 22.33 | 21.28 | 21.88 | 21.74 | 6,806,752 |
02 abr 2024 | 22.00 | 22.01 | 21.07 | 21.30 | 21.17 | 5,340,034 |
01 abr 2024 | 21.63 | 22.20 | 21.40 | 22.07 | 21.93 | 7,657,025 |
29 mar 2024 | 21.50 | 22.13 | 21.41 | 21.78 | 21.64 | 8,074,147 |
28 mar 2024 | 19.64 | 21.63 | 19.41 | 21.63 | 21.49 | 13,069,597 |
27 mar 2024 | 20.02 | 20.33 | 19.65 | 19.66 | 19.54 | 3,682,928 |
26 mar 2024 | 20.35 | 20.57 | 19.90 | 20.07 | 19.94 | 4,741,739 |
25 mar 2024 | 21.50 | 21.59 | 20.50 | 20.50 | 20.37 | 4,420,871 |
22 mar 2024 | 22.30 | 22.43 | 21.40 | 21.50 | 21.36 | 6,865,162 |
21 mar 2024 | 20.98 | 22.30 | 20.95 | 22.30 | 22.16 | 11,626,756 |
20 mar 2024 | 19.85 | 21.24 | 19.80 | 21.13 | 21.00 | 9,701,903 |
19 mar 2024 | 20.00 | 20.07 | 19.65 | 19.68 | 19.56 | 2,708,206 |
18 mar 2024 | 19.66 | 19.88 | 19.52 | 19.88 | 19.75 | 3,861,790 |
15 mar 2024 | 19.38 | 19.65 | 19.31 | 19.65 | 19.53 | 2,459,538 |
14 mar 2024 | 19.32 | 19.66 | 19.18 | 19.38 | 19.26 | 3,457,444 |
13 mar 2024 | 19.35 | 19.35 | 19.05 | 19.18 | 19.06 | 1,890,267 |
12 mar 2024 | 19.11 | 19.39 | 19.10 | 19.29 | 19.17 | 2,733,013 |
11 mar 2024 | 18.86 | 19.07 | 18.80 | 19.06 | 18.94 | 2,371,367 |
08 mar 2024 | 18.78 | 19.01 | 18.70 | 18.88 | 18.76 | 1,671,750 |
07 mar 2024 | 18.98 | 19.12 | 18.82 | 18.85 | 18.73 | 2,434,531 |
06 mar 2024 | 19.03 | 19.26 | 18.81 | 18.99 | 18.87 | 2,672,709 |
05 mar 2024 | 19.50 | 19.50 | 19.00 | 19.13 | 19.01 | 4,013,227 |
04 mar 2024 | 20.00 | 20.26 | 19.36 | 19.74 | 19.62 | 6,946,200 |
01 mar 2024 | 18.87 | 18.95 | 18.48 | 18.74 | 18.62 | 2,881,274 |
29 feb 2024 | 18.18 | 18.90 | 18.11 | 18.82 | 18.70 | 3,078,930 |
28 feb 2024 | 19.29 | 19.82 | 18.28 | 18.30 | 18.18 | 4,395,154 |
27 feb 2024 | 18.89 | 19.19 | 18.79 | 19.19 | 19.07 | 2,371,706 |
26 feb 2024 | 18.82 | 19.20 | 18.62 | 18.89 | 18.77 | 3,606,369 |
23 feb 2024 | 18.67 | 18.82 | 18.39 | 18.80 | 18.68 | 2,651,866 |
22 feb 2024 | 18.53 | 18.70 | 18.35 | 18.64 | 18.52 | 2,187,533 |
21 feb 2024 | 18.33 | 18.99 | 18.06 | 18.52 | 18.40 | 3,444,106 |
20 feb 2024 | 18.32 | 18.51 | 17.94 | 18.33 | 18.21 | 3,175,665 |
19 feb 2024 | 18.43 | 18.96 | 18.18 | 18.32 | 18.20 | 6,462,744 |
08 feb 2024 | 16.95 | 18.61 | 16.95 | 18.61 | 18.49 | 4,539,888 |
07 feb 2024 | 16.38 | 17.12 | 16.17 | 16.92 | 16.81 | 4,740,385 |
06 feb 2024 | 15.01 | 16.59 | 14.82 | 16.34 | 16.24 | 5,434,974 |
05 feb 2024 | 16.44 | 16.44 | 14.81 | 15.08 | 14.99 | 4,130,078 |
02 feb 2024 | 17.29 | 17.44 | 15.80 | 16.46 | 16.36 | 3,456,567 |
01 feb 2024 | 16.91 | 17.69 | 16.85 | 17.29 | 17.18 | 3,652,760 |
31 ene 2024 | 17.80 | 18.08 | 17.02 | 17.02 | 16.91 | 4,890,025 |
30 ene 2024 | 19.30 | 19.37 | 18.78 | 18.81 | 18.69 | 1,774,627 |
29 ene 2024 | 20.04 | 20.15 | 19.25 | 19.26 | 19.14 | 2,141,719 |
26 ene 2024 | 20.16 | 20.43 | 19.86 | 19.98 | 19.85 | 1,976,402 |
25 ene 2024 | 19.64 | 20.18 | 19.54 | 20.17 | 20.04 | 2,409,195 |
24 ene 2024 | 19.50 | 19.77 | 19.01 | 19.65 | 19.53 | 2,001,698 |
*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. |