Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 19.71 | 19.73 | 19.28 | 19.59 | 19.59 | 7,763,863 |
13 jun 2024 | 19.49 | 20.00 | 19.25 | 19.73 | 19.73 | 8,744,529 |
12 jun 2024 | 18.83 | 19.80 | 18.80 | 19.44 | 19.44 | 9,402,327 |
11 jun 2024 | 18.40 | 18.96 | 18.00 | 18.89 | 18.89 | 5,354,400 |
07 jun 2024 | 18.77 | 18.92 | 18.37 | 18.50 | 18.50 | 5,327,045 |
06 jun 2024 | 19.30 | 19.39 | 18.40 | 18.48 | 18.48 | 6,907,325 |
05 jun 2024 | 19.11 | 19.55 | 19.01 | 19.05 | 19.05 | 5,000,170 |
04 jun 2024 | 19.39 | 19.43 | 18.80 | 19.19 | 19.19 | 7,532,999 |
03 jun 2024 | 19.50 | 20.04 | 19.27 | 19.43 | 19.43 | 8,835,693 |
31 may 2024 | 19.00 | 19.88 | 18.90 | 19.50 | 19.50 | 9,688,192 |
30 may 2024 | 18.55 | 19.11 | 18.36 | 18.88 | 18.88 | 4,445,566 |
29 may 2024 | 18.71 | 18.96 | 18.55 | 18.66 | 18.66 | 3,537,366 |
28 may 2024 | 18.89 | 19.09 | 18.63 | 18.74 | 18.74 | 3,944,584 |
27 may 2024 | 18.81 | 18.93 | 18.30 | 18.92 | 18.92 | 4,808,622 |
24 may 2024 | 19.11 | 19.19 | 18.65 | 18.66 | 18.66 | 5,673,747 |
23 may 2024 | 19.47 | 19.50 | 19.01 | 19.13 | 19.13 | 4,095,400 |
22 may 2024 | 19.35 | 19.57 | 19.31 | 19.52 | 19.52 | 3,916,993 |
21 may 2024 | 19.53 | 19.61 | 19.25 | 19.36 | 19.36 | 3,669,590 |
20 may 2024 | 19.31 | 19.61 | 19.11 | 19.54 | 19.54 | 7,806,685 |
17 may 2024 | 19.56 | 19.85 | 19.37 | 19.85 | 19.85 | 5,107,180 |
16 may 2024 | 19.68 | 19.89 | 19.49 | 19.56 | 19.56 | 5,058,620 |
15 may 2024 | 19.60 | 19.94 | 19.50 | 19.54 | 19.54 | 5,047,223 |
14 may 2024 | 19.68 | 20.22 | 19.66 | 19.85 | 19.85 | 9,630,294 |
13 may 2024 | 19.70 | 19.86 | 19.28 | 19.31 | 19.31 | 6,987,364 |
10 may 2024 | 20.26 | 20.34 | 19.76 | 19.79 | 19.79 | 6,309,825 |
09 may 2024 | 19.83 | 20.50 | 19.83 | 20.28 | 20.28 | 9,037,350 |
08 may 2024 | 20.30 | 20.41 | 19.84 | 19.93 | 19.93 | 11,536,415 |
07 may 2024 | 20.00 | 20.93 | 19.99 | 20.50 | 20.50 | 16,179,835 |
06 may 2024 | 20.39 | 20.46 | 20.01 | 20.16 | 20.16 | 15,178,215 |
30 abr 2024 | 19.77 | 20.49 | 19.77 | 20.01 | 20.01 | 23,182,010 |
29 abr 2024 | 20.67 | 21.15 | 19.73 | 19.92 | 19.92 | 35,412,048 |
26 abr 2024 | 18.55 | 19.23 | 18.26 | 19.23 | 19.23 | 15,343,010 |
25 abr 2024 | 17.05 | 17.51 | 17.02 | 17.48 | 17.48 | 5,744,755 |
24 abr 2024 | 17.03 | 17.30 | 16.90 | 17.23 | 17.23 | 5,256,739 |
23 abr 2024 | 16.63 | 17.29 | 16.63 | 16.98 | 16.98 | 5,855,154 |
22 abr 2024 | 16.53 | 16.76 | 15.99 | 16.51 | 16.51 | 3,772,221 |
19 abr 2024 | 16.74 | 16.81 | 16.38 | 16.54 | 16.54 | 3,906,995 |
18 abr 2024 | 16.57 | 17.21 | 16.30 | 16.75 | 16.75 | 6,612,405 |
17 abr 2024 | 15.80 | 16.60 | 15.80 | 16.60 | 16.60 | 6,176,934 |
16 abr 2024 | 16.38 | 16.45 | 15.54 | 15.54 | 15.54 | 6,012,320 |
15 abr 2024 | 16.67 | 16.88 | 16.18 | 16.37 | 16.37 | 5,788,260 |
12 abr 2024 | 16.83 | 17.00 | 16.59 | 16.68 | 16.68 | 4,084,360 |
11 abr 2024 | 16.90 | 17.26 | 16.80 | 16.82 | 16.82 | 3,822,561 |
10 abr 2024 | 17.35 | 17.44 | 16.80 | 17.11 | 17.11 | 5,847,200 |
09 abr 2024 | 16.96 | 17.43 | 16.89 | 17.22 | 17.22 | 5,057,325 |
08 abr 2024 | 17.16 | 17.23 | 16.71 | 16.83 | 16.83 | 6,585,745 |
03 abr 2024 | 17.80 | 17.80 | 17.00 | 17.17 | 17.17 | 9,519,336 |
02 abr 2024 | 18.65 | 18.65 | 17.78 | 17.93 | 17.93 | 9,263,214 |
01 abr 2024 | 18.45 | 18.67 | 18.37 | 18.66 | 18.66 | 8,320,420 |
29 mar 2024 | 18.56 | 18.66 | 18.15 | 18.40 | 18.40 | 4,534,988 |
28 mar 2024 | 18.05 | 19.00 | 17.96 | 18.65 | 18.65 | 12,769,182 |
27 mar 2024 | 18.30 | 18.60 | 17.71 | 18.05 | 18.05 | 9,710,226 |
26 mar 2024 | 18.69 | 18.84 | 18.09 | 18.38 | 18.38 | 7,754,201 |
25 mar 2024 | 19.15 | 19.56 | 18.51 | 18.59 | 18.59 | 9,061,601 |
22 mar 2024 | 19.62 | 19.71 | 18.98 | 19.20 | 19.20 | 11,877,661 |
21 mar 2024 | 19.95 | 20.22 | 19.64 | 19.75 | 19.75 | 10,772,569 |
20 mar 2024 | 20.00 | 20.24 | 19.79 | 20.14 | 20.14 | 13,280,646 |
19 mar 2024 | 20.26 | 20.78 | 20.01 | 20.14 | 20.14 | 18,784,933 |
18 mar 2024 | 19.99 | 21.54 | 19.88 | 20.40 | 20.40 | 35,404,245 |
15 mar 2024 | 18.09 | 19.64 | 18.01 | 19.64 | 19.64 | 19,446,661 |
14 mar 2024 | 18.25 | 18.65 | 17.53 | 17.85 | 17.85 | 9,586,835 |
13 mar 2024 | 18.05 | 18.32 | 17.90 | 18.09 | 18.09 | 11,840,845 |
12 mar 2024 | 17.70 | 18.75 | 17.49 | 18.38 | 18.38 | 16,985,735 |
11 mar 2024 | 17.31 | 17.67 | 17.10 | 17.66 | 17.66 | 7,080,050 |
08 mar 2024 | 17.28 | 17.57 | 16.97 | 17.50 | 17.50 | 8,982,925 |
07 mar 2024 | 18.25 | 18.48 | 17.30 | 17.31 | 17.31 | 16,390,135 |
06 mar 2024 | 16.79 | 17.75 | 16.70 | 17.65 | 17.65 | 12,109,659 |
05 mar 2024 | 17.28 | 17.35 | 16.80 | 16.90 | 16.90 | 9,314,180 |
04 mar 2024 | 17.50 | 17.64 | 17.03 | 17.54 | 17.54 | 11,242,463 |
01 mar 2024 | 17.28 | 18.05 | 17.14 | 17.73 | 17.73 | 13,760,308 |
29 feb 2024 | 16.17 | 17.34 | 16.17 | 17.28 | 17.28 | 14,356,354 |
28 feb 2024 | 17.65 | 17.98 | 15.96 | 16.00 | 16.00 | 15,539,461 |
27 feb 2024 | 16.70 | 17.36 | 16.52 | 17.36 | 17.36 | 11,009,608 |
26 feb 2024 | 17.31 | 17.50 | 16.70 | 16.87 | 16.87 | 15,351,873 |
23 feb 2024 | 15.79 | 16.68 | 15.71 | 16.57 | 16.57 | 10,839,781 |
22 feb 2024 | 15.30 | 15.83 | 15.21 | 15.78 | 15.78 | 8,311,365 |
21 feb 2024 | 15.03 | 15.84 | 14.95 | 15.54 | 15.54 | 10,908,255 |
20 feb 2024 | 15.25 | 15.29 | 14.81 | 15.25 | 15.25 | 6,998,226 |
19 feb 2024 | 15.03 | 15.44 | 14.84 | 15.20 | 15.20 | 12,544,636 |
08 feb 2024 | 13.30 | 14.74 | 13.28 | 14.74 | 14.74 | 7,010,614 |
07 feb 2024 | 13.28 | 14.20 | 13.06 | 13.40 | 13.40 | 10,928,183 |
06 feb 2024 | 12.01 | 13.20 | 11.73 | 13.13 | 13.13 | 11,171,630 |
05 feb 2024 | 12.97 | 13.02 | 11.92 | 12.00 | 12.00 | 9,223,094 |
02 feb 2024 | 14.08 | 14.34 | 12.77 | 13.24 | 13.24 | 6,942,928 |
01 feb 2024 | 13.81 | 14.26 | 13.60 | 14.00 | 14.00 | 5,574,855 |
31 ene 2024 | 14.85 | 14.90 | 13.90 | 13.94 | 13.94 | 7,239,155 |
30 ene 2024 | 15.17 | 15.65 | 14.86 | 14.88 | 14.88 | 4,568,172 |
29 ene 2024 | 15.98 | 16.20 | 15.35 | 15.38 | 15.38 | 5,570,645 |
26 ene 2024 | 16.21 | 16.29 | 15.80 | 15.86 | 15.86 | 7,529,247 |
25 ene 2024 | 16.02 | 16.42 | 15.64 | 16.35 | 16.35 | 9,519,045 |
24 ene 2024 | 16.41 | 16.54 | 15.51 | 16.10 | 16.10 | 5,809,225 |
23 ene 2024 | 16.00 | 16.37 | 15.70 | 16.16 | 16.16 | 5,858,006 |
22 ene 2024 | 17.00 | 17.07 | 15.85 | 16.03 | 16.03 | 5,883,045 |
19 ene 2024 | 17.35 | 17.48 | 16.90 | 16.96 | 16.96 | 3,941,381 |
18 ene 2024 | 17.25 | 17.75 | 16.83 | 17.36 | 17.36 | 6,049,405 |
17 ene 2024 | 18.13 | 18.26 | 17.50 | 17.50 | 17.50 | 4,231,146 |
16 ene 2024 | 18.49 | 18.59 | 17.79 | 18.19 | 18.19 | 5,711,755 |
15 ene 2024 | 18.14 | 18.52 | 17.76 | 18.39 | 18.39 | 5,746,530 |
12 ene 2024 | 18.90 | 18.96 | 18.20 | 18.26 | 18.26 | 7,684,400 |
11 ene 2024 | 18.76 | 19.29 | 18.68 | 18.97 | 18.97 | 6,654,480 |
*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. |