Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 12.58 | 12.96 | 12.54 | 12.64 | 12.64 | 3,615,838 |
27 jun 2024 | 13.02 | 13.09 | 12.50 | 12.59 | 12.59 | 4,329,031 |
26 jun 2024 | 12.68 | 13.05 | 12.45 | 13.02 | 13.02 | 3,441,872 |
25 jun 2024 | 12.83 | 13.00 | 12.63 | 12.74 | 12.74 | 2,853,403 |
24 jun 2024 | 13.31 | 13.37 | 12.79 | 12.81 | 12.81 | 5,052,974 |
21 jun 2024 | 13.53 | 13.61 | 13.39 | 13.40 | 13.40 | 2,422,056 |
20 jun 2024 | 13.87 | 13.91 | 13.54 | 13.55 | 13.55 | 2,690,363 |
19 jun 2024 | 14.06 | 14.14 | 13.85 | 13.90 | 13.90 | 2,289,020 |
18 jun 2024 | 14.11 | 14.13 | 13.93 | 14.05 | 14.05 | 2,214,909 |
17 jun 2024 | 13.92 | 14.17 | 13.87 | 13.95 | 13.95 | 3,103,004 |
14 jun 2024 | 13.87 | 14.02 | 13.69 | 13.99 | 13.99 | 3,805,181 |
13 jun 2024 | 13.76 | 13.94 | 13.63 | 13.85 | 13.85 | 3,026,041 |
12 jun 2024 | 13.78 | 13.97 | 13.75 | 13.77 | 13.77 | 2,322,275 |
11 jun 2024 | 13.70 | 13.88 | 13.54 | 13.79 | 13.79 | 2,662,809 |
07 jun 2024 | 13.69 | 13.79 | 13.57 | 13.74 | 13.74 | 2,799,713 |
06 jun 2024 | 13.73 | 13.92 | 13.40 | 13.56 | 13.56 | 4,035,284 |
05 jun 2024 | 14.04 | 14.12 | 13.85 | 13.85 | 13.85 | 2,274,572 |
04 jun 2024 | 13.91 | 14.12 | 13.82 | 14.11 | 14.11 | 3,021,257 |
03 jun 2024 | 14.23 | 14.25 | 13.94 | 14.03 | 14.03 | 2,698,885 |
31 may 2024 | 14.18 | 14.33 | 14.16 | 14.20 | 14.20 | 2,811,866 |
30 may 2024 | 13.99 | 14.20 | 13.89 | 14.16 | 14.16 | 3,217,058 |
29 may 2024 | 14.01 | 14.25 | 13.96 | 14.02 | 14.02 | 3,207,763 |
28 may 2024 | 14.25 | 14.30 | 14.08 | 14.13 | 14.13 | 3,224,850 |
27 may 2024 | 14.39 | 14.53 | 13.88 | 14.26 | 14.26 | 6,911,116 |
24 may 2024 | 14.62 | 14.82 | 14.37 | 14.39 | 14.39 | 5,186,930 |
23 may 2024 | 15.01 | 15.01 | 14.60 | 14.61 | 14.61 | 5,357,375 |
22 may 2024 | 14.95 | 15.23 | 14.93 | 15.01 | 15.01 | 3,048,627 |
21 may 2024 | 15.17 | 15.25 | 14.90 | 14.95 | 14.95 | 3,419,591 |
20 may 2024 | 15.09 | 15.38 | 15.02 | 15.21 | 15.21 | 7,836,608 |
17 may 2024 | 14.68 | 15.11 | 14.61 | 15.06 | 15.06 | 5,771,215 |
16 may 2024 | 14.66 | 14.88 | 14.57 | 14.66 | 14.66 | 4,314,102 |
15 may 2024 | 14.61 | 14.86 | 14.50 | 14.60 | 14.60 | 4,627,587 |
14 may 2024 | 14.86 | 15.05 | 14.45 | 14.68 | 14.68 | 11,124,778 |
13 may 2024 | 15.02 | 15.21 | 14.92 | 14.95 | 14.95 | 4,435,553 |
10 may 2024 | 14.83 | 15.30 | 14.62 | 15.15 | 15.15 | 9,343,138 |
09 may 2024 | 14.74 | 15.06 | 14.74 | 14.87 | 14.87 | 4,381,661 |
08 may 2024 | 15.11 | 15.18 | 14.75 | 14.79 | 14.79 | 5,206,169 |
07 may 2024 | 15.01 | 15.22 | 14.82 | 15.15 | 15.15 | 7,148,523 |
06 may 2024 | 14.70 | 15.18 | 14.60 | 15.02 | 15.02 | 9,679,846 |
30 abr 2024 | 14.36 | 14.72 | 14.22 | 14.46 | 14.46 | 8,083,923 |
30 abr 2024 | 0.35 Dividendo | |||||
29 abr 2024 | 14.45 | 14.78 | 14.19 | 14.59 | 14.24 | 10,410,196 |
26 abr 2024 | 14.38 | 14.67 | 14.22 | 14.63 | 14.28 | 6,720,350 |
25 abr 2024 | 14.34 | 14.85 | 14.14 | 14.59 | 14.24 | 7,387,091 |
24 abr 2024 | 14.28 | 14.46 | 14.26 | 14.34 | 14.00 | 4,162,381 |
23 abr 2024 | 14.39 | 14.49 | 14.08 | 14.31 | 13.97 | 3,819,424 |
22 abr 2024 | 14.19 | 14.42 | 14.01 | 14.35 | 14.01 | 3,289,200 |
19 abr 2024 | 14.30 | 14.50 | 14.20 | 14.27 | 13.93 | 3,738,134 |
18 abr 2024 | 14.22 | 14.68 | 14.11 | 14.42 | 14.07 | 7,038,915 |
17 abr 2024 | 13.94 | 14.30 | 13.85 | 14.29 | 13.95 | 7,216,463 |
16 abr 2024 | 13.80 | 14.15 | 13.56 | 13.77 | 13.44 | 7,622,007 |
15 abr 2024 | 13.90 | 14.25 | 13.60 | 13.85 | 13.52 | 6,021,417 |
12 abr 2024 | 13.87 | 14.18 | 13.87 | 13.94 | 13.61 | 3,583,290 |
11 abr 2024 | 13.92 | 14.17 | 13.87 | 13.92 | 13.59 | 4,962,099 |
10 abr 2024 | 14.70 | 14.70 | 13.90 | 14.04 | 13.70 | 7,616,351 |
09 abr 2024 | 14.55 | 14.59 | 14.32 | 14.50 | 14.15 | 3,857,761 |
08 abr 2024 | 14.79 | 14.91 | 14.45 | 14.45 | 14.10 | 4,820,742 |
03 abr 2024 | 15.09 | 15.09 | 14.69 | 14.91 | 14.55 | 5,277,498 |
02 abr 2024 | 15.00 | 15.25 | 14.91 | 15.12 | 14.76 | 6,284,734 |
01 abr 2024 | 15.22 | 15.26 | 14.93 | 15.11 | 14.75 | 6,274,476 |
29 mar 2024 | 15.15 | 15.29 | 14.74 | 14.97 | 14.61 | 4,408,030 |
28 mar 2024 | 14.60 | 15.43 | 14.60 | 15.21 | 14.85 | 9,414,227 |
27 mar 2024 | 14.64 | 15.28 | 14.35 | 14.69 | 14.34 | 9,845,618 |
26 mar 2024 | 15.12 | 15.13 | 14.48 | 14.64 | 14.29 | 12,459,467 |
25 mar 2024 | 15.40 | 15.80 | 15.23 | 15.30 | 14.93 | 7,371,808 |
22 mar 2024 | 15.86 | 15.92 | 15.32 | 15.47 | 15.10 | 8,343,990 |
21 mar 2024 | 15.72 | 16.31 | 15.69 | 15.88 | 15.50 | 12,959,842 |
20 mar 2024 | 15.22 | 16.32 | 15.08 | 15.86 | 15.48 | 17,011,266 |
19 mar 2024 | 15.86 | 15.87 | 15.33 | 15.38 | 15.01 | 12,638,530 |
18 mar 2024 | 15.76 | 16.40 | 15.25 | 15.99 | 15.61 | 23,139,546 |
15 mar 2024 | 14.99 | 15.45 | 14.92 | 15.19 | 14.83 | 15,875,665 |
14 mar 2024 | 14.80 | 15.15 | 14.55 | 14.95 | 14.59 | 17,910,838 |
13 mar 2024 | 14.45 | 14.93 | 14.27 | 14.52 | 14.17 | 11,214,458 |
12 mar 2024 | 14.25 | 14.50 | 14.10 | 14.46 | 14.11 | 8,878,498 |
11 mar 2024 | 14.09 | 14.24 | 13.97 | 14.20 | 13.86 | 6,112,419 |
08 mar 2024 | 14.00 | 14.23 | 14.00 | 14.06 | 13.72 | 6,685,890 |
07 mar 2024 | 14.35 | 14.64 | 14.00 | 14.05 | 13.71 | 7,136,557 |
06 mar 2024 | 14.58 | 14.67 | 14.33 | 14.35 | 14.01 | 7,735,887 |
05 mar 2024 | 15.03 | 15.03 | 14.60 | 14.67 | 14.32 | 6,496,914 |
04 mar 2024 | 14.55 | 15.16 | 14.51 | 15.05 | 14.69 | 13,889,788 |
01 mar 2024 | 14.39 | 14.90 | 14.29 | 14.69 | 14.34 | 8,762,250 |
29 feb 2024 | 13.73 | 14.47 | 13.72 | 14.38 | 14.04 | 6,266,489 |
28 feb 2024 | 14.72 | 14.98 | 14.00 | 14.00 | 13.66 | 10,608,424 |
27 feb 2024 | 14.60 | 14.92 | 14.46 | 14.71 | 14.36 | 9,402,130 |
26 feb 2024 | 14.69 | 15.15 | 14.32 | 14.69 | 14.34 | 20,653,420 |
23 feb 2024 | 14.00 | 14.00 | 13.61 | 13.90 | 13.57 | 7,057,482 |
22 feb 2024 | 13.94 | 14.12 | 13.76 | 14.08 | 13.74 | 9,025,697 |
21 feb 2024 | 13.64 | 13.99 | 13.50 | 13.77 | 13.44 | 7,908,766 |
20 feb 2024 | 13.52 | 13.77 | 13.40 | 13.67 | 13.34 | 5,767,612 |
19 feb 2024 | 13.50 | 14.09 | 13.41 | 13.63 | 13.30 | 8,404,173 |
08 feb 2024 | 13.10 | 14.38 | 12.80 | 13.90 | 13.57 | 22,402,617 |
07 feb 2024 | 12.08 | 13.10 | 12.02 | 13.09 | 12.78 | 15,208,987 |
06 feb 2024 | 10.68 | 11.91 | 10.63 | 11.91 | 11.62 | 12,560,237 |
05 feb 2024 | 11.28 | 11.46 | 10.30 | 10.83 | 10.57 | 11,644,585 |
02 feb 2024 | 11.81 | 12.18 | 11.06 | 11.44 | 11.17 | 9,459,265 |
01 feb 2024 | 11.99 | 12.27 | 11.53 | 11.84 | 11.56 | 9,542,407 |
31 ene 2024 | 12.28 | 13.03 | 12.10 | 12.15 | 11.86 | 12,036,381 |
30 ene 2024 | 13.22 | 13.47 | 12.51 | 12.51 | 12.21 | 23,711,359 |
29 ene 2024 | 13.38 | 14.29 | 13.24 | 13.90 | 13.57 | 29,944,872 |
26 ene 2024 | 13.56 | 13.58 | 12.94 | 12.99 | 12.68 | 9,724,453 |
*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. |