Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 21.42 | 21.50 | 20.70 | 20.84 | 20.84 | 1,401,700 |
27 jun 2024 | 21.51 | 21.70 | 21.21 | 21.33 | 21.33 | 1,417,100 |
26 jun 2024 | 20.00 | 21.72 | 19.91 | 21.56 | 21.56 | 2,307,734 |
25 jun 2024 | 20.41 | 21.02 | 20.00 | 20.21 | 20.21 | 1,390,082 |
24 jun 2024 | 21.13 | 21.30 | 20.33 | 20.41 | 20.41 | 1,461,600 |
21 jun 2024 | 21.54 | 21.66 | 21.07 | 21.42 | 21.42 | 984,300 |
20 jun 2024 | 22.29 | 22.42 | 21.58 | 21.62 | 21.62 | 1,386,000 |
19 jun 2024 | 22.31 | 22.65 | 22.30 | 22.42 | 22.42 | 1,499,293 |
18 jun 2024 | 21.20 | 22.39 | 21.20 | 22.36 | 22.36 | 1,688,093 |
17 jun 2024 | 22.09 | 22.20 | 21.85 | 21.86 | 21.86 | 925,200 |
14 jun 2024 | 22.12 | 22.19 | 21.78 | 22.13 | 22.13 | 1,106,100 |
13 jun 2024 | 22.32 | 22.39 | 21.93 | 21.96 | 21.96 | 1,195,900 |
12 jun 2024 | 21.93 | 22.28 | 21.51 | 22.16 | 22.16 | 1,433,800 |
11 jun 2024 | 21.00 | 21.90 | 20.74 | 21.69 | 21.69 | 1,361,100 |
07 jun 2024 | 21.30 | 21.55 | 21.00 | 21.41 | 21.41 | 1,714,182 |
06 jun 2024 | 22.01 | 22.33 | 20.63 | 20.87 | 20.87 | 2,948,650 |
05 jun 2024 | 22.45 | 23.03 | 22.17 | 22.24 | 22.24 | 1,593,100 |
04 jun 2024 | 22.87 | 22.98 | 22.09 | 22.45 | 22.45 | 1,528,320 |
03 jun 2024 | 23.31 | 23.70 | 22.78 | 22.95 | 22.95 | 1,336,160 |
31 may 2024 | 23.02 | 23.88 | 22.88 | 23.49 | 23.49 | 2,101,582 |
30 may 2024 | 22.93 | 23.15 | 22.31 | 22.97 | 22.97 | 1,159,760 |
29 may 2024 | 23.17 | 23.42 | 22.84 | 22.97 | 22.97 | 1,164,300 |
28 may 2024 | 23.38 | 23.50 | 22.85 | 23.05 | 23.05 | 1,098,300 |
27 may 2024 | 23.39 | 23.90 | 22.76 | 23.38 | 23.38 | 1,653,417 |
24 may 2024 | 24.24 | 24.49 | 23.41 | 23.44 | 23.44 | 1,914,400 |
23 may 2024 | 24.68 | 24.98 | 24.15 | 24.25 | 24.25 | 1,556,600 |
22 may 2024 | 24.73 | 24.98 | 24.41 | 24.87 | 24.87 | 1,364,400 |
21 may 2024 | 25.24 | 25.25 | 24.70 | 24.73 | 24.73 | 1,574,600 |
20 may 2024 | 24.57 | 25.39 | 24.26 | 25.02 | 25.02 | 2,775,500 |
17 may 2024 | 24.48 | 24.76 | 24.20 | 24.59 | 24.59 | 1,477,600 |
16 may 2024 | 24.08 | 24.89 | 24.08 | 24.38 | 24.38 | 1,699,400 |
15 may 2024 | 24.50 | 24.96 | 24.15 | 24.29 | 24.29 | 1,748,793 |
14 may 2024 | 23.95 | 24.68 | 23.94 | 24.60 | 24.60 | 2,110,793 |
13 may 2024 | 24.66 | 24.66 | 23.75 | 23.86 | 23.86 | 1,860,940 |
10 may 2024 | 25.24 | 25.39 | 24.60 | 24.63 | 24.63 | 2,192,112 |
09 may 2024 | 25.12 | 25.44 | 25.00 | 25.23 | 25.23 | 1,854,076 |
08 may 2024 | 25.88 | 25.88 | 25.01 | 25.13 | 25.13 | 2,826,232 |
07 may 2024 | 25.99 | 26.20 | 25.68 | 25.96 | 25.96 | 2,659,100 |
06 may 2024 | 26.35 | 26.57 | 25.89 | 26.20 | 26.20 | 4,756,817 |
30 abr 2024 | 26.17 | 26.63 | 25.52 | 26.32 | 26.32 | 7,669,035 |
29 abr 2024 | 23.71 | 26.88 | 23.59 | 26.24 | 26.24 | 7,379,832 |
26 abr 2024 | 24.23 | 24.66 | 23.90 | 24.44 | 24.44 | 3,479,800 |
25 abr 2024 | 24.00 | 24.20 | 23.72 | 23.91 | 23.91 | 2,423,900 |
24 abr 2024 | 23.40 | 24.08 | 23.40 | 24.06 | 24.06 | 3,443,300 |
23 abr 2024 | 23.10 | 24.00 | 22.91 | 23.35 | 23.35 | 3,599,800 |
22 abr 2024 | 22.60 | 23.34 | 22.06 | 22.80 | 22.80 | 2,124,277 |
19 abr 2024 | 23.42 | 23.49 | 22.91 | 23.13 | 23.13 | 2,419,400 |
18 abr 2024 | 23.63 | 23.88 | 22.85 | 23.38 | 23.38 | 4,280,969 |
17 abr 2024 | 21.33 | 23.17 | 21.33 | 23.17 | 23.17 | 2,763,029 |
16 abr 2024 | 23.38 | 23.38 | 21.05 | 21.06 | 21.06 | 3,367,120 |
15 abr 2024 | 24.50 | 25.00 | 22.86 | 23.38 | 23.38 | 3,436,737 |
12 abr 2024 | 25.10 | 25.52 | 24.94 | 25.03 | 25.03 | 1,631,457 |
11 abr 2024 | 24.96 | 25.56 | 24.56 | 25.18 | 25.18 | 2,113,100 |
10 abr 2024 | 25.86 | 25.88 | 24.68 | 24.96 | 24.96 | 2,356,900 |
09 abr 2024 | 25.66 | 26.30 | 25.30 | 25.86 | 25.86 | 1,617,900 |
08 abr 2024 | 26.25 | 26.30 | 25.50 | 25.60 | 25.60 | 2,106,270 |
03 abr 2024 | 26.90 | 26.93 | 26.00 | 26.25 | 26.25 | 2,350,200 |
02 abr 2024 | 27.60 | 27.62 | 26.74 | 26.94 | 26.94 | 2,630,180 |
01 abr 2024 | 27.14 | 27.61 | 27.14 | 27.56 | 27.56 | 2,645,680 |
29 mar 2024 | 26.89 | 27.17 | 26.51 | 27.14 | 27.14 | 1,481,400 |
28 mar 2024 | 25.81 | 27.24 | 25.80 | 26.92 | 26.92 | 4,396,400 |
27 mar 2024 | 27.23 | 27.32 | 25.75 | 25.81 | 25.81 | 3,910,920 |
26 mar 2024 | 28.14 | 28.48 | 26.96 | 27.32 | 27.32 | 4,882,083 |
25 mar 2024 | 30.10 | 30.10 | 28.18 | 28.19 | 28.19 | 5,854,900 |
22 mar 2024 | 31.10 | 31.10 | 30.10 | 30.34 | 30.34 | 7,408,670 |
21 mar 2024 | 29.82 | 31.68 | 29.50 | 31.66 | 31.66 | 11,812,442 |
20 mar 2024 | 29.80 | 29.85 | 29.39 | 29.66 | 29.66 | 5,005,313 |
19 mar 2024 | 29.80 | 30.28 | 29.35 | 29.97 | 29.97 | 7,735,840 |
18 mar 2024 | 28.80 | 29.75 | 28.60 | 29.72 | 29.72 | 6,718,333 |
15 mar 2024 | 28.70 | 29.23 | 28.02 | 29.13 | 29.13 | 5,639,793 |
14 mar 2024 | 29.23 | 29.53 | 28.20 | 28.80 | 28.80 | 8,254,095 |
13 mar 2024 | 29.76 | 30.33 | 29.60 | 29.92 | 29.92 | 7,441,140 |
12 mar 2024 | 30.77 | 30.80 | 29.58 | 29.76 | 29.76 | 10,952,831 |
11 mar 2024 | 29.27 | 31.86 | 29.27 | 30.77 | 30.77 | 14,148,122 |
08 mar 2024 | 35.32 | 37.00 | 32.40 | 32.49 | 32.49 | 22,526,087 |
07 mar 2024 | 30.58 | 33.64 | 29.56 | 33.64 | 33.64 | 16,174,495 |
06 mar 2024 | 30.57 | 30.58 | 28.86 | 30.58 | 30.58 | 12,851,132 |
05 mar 2024 | 26.16 | 28.15 | 25.32 | 27.80 | 27.80 | 10,293,261 |
04 mar 2024 | 25.85 | 26.46 | 25.50 | 26.35 | 26.35 | 5,541,320 |
01 mar 2024 | 24.96 | 26.11 | 24.83 | 25.88 | 25.88 | 5,458,020 |
29 feb 2024 | 23.10 | 25.03 | 23.10 | 24.92 | 24.92 | 4,555,378 |
28 feb 2024 | 26.30 | 26.88 | 24.02 | 24.02 | 24.02 | 7,002,112 |
27 feb 2024 | 25.32 | 27.66 | 25.04 | 26.69 | 26.69 | 7,411,732 |
26 feb 2024 | 25.50 | 26.37 | 25.01 | 25.63 | 25.63 | 7,197,683 |
23 feb 2024 | 24.90 | 26.78 | 23.96 | 26.23 | 26.23 | 9,150,180 |
22 feb 2024 | 23.03 | 25.00 | 22.85 | 24.70 | 24.70 | 8,324,503 |
21 feb 2024 | 25.00 | 25.75 | 23.32 | 23.32 | 23.32 | 10,161,651 |
20 feb 2024 | 22.18 | 23.46 | 22.14 | 23.46 | 23.46 | 1,746,133 |
19 feb 2024 | 20.60 | 21.33 | 20.48 | 21.33 | 21.33 | 1,377,862 |
08 feb 2024 | 17.59 | 19.42 | 17.37 | 19.39 | 19.39 | 4,882,217 |
07 feb 2024 | 18.46 | 18.95 | 17.35 | 17.65 | 17.65 | 4,286,040 |
06 feb 2024 | 17.76 | 19.35 | 17.14 | 18.46 | 18.46 | 4,430,200 |
05 feb 2024 | 21.13 | 21.14 | 19.04 | 19.04 | 19.04 | 2,580,440 |
02 feb 2024 | 22.13 | 23.02 | 20.21 | 21.15 | 21.15 | 3,295,000 |
01 feb 2024 | 22.70 | 22.80 | 21.56 | 22.13 | 22.13 | 2,337,700 |
31 ene 2024 | 24.00 | 24.41 | 22.57 | 22.59 | 22.59 | 2,807,900 |
30 ene 2024 | 24.50 | 25.21 | 24.04 | 24.41 | 24.41 | 1,617,140 |
29 ene 2024 | 25.82 | 26.07 | 24.91 | 24.91 | 24.91 | 2,567,000 |
26 ene 2024 | 26.03 | 26.86 | 25.97 | 26.08 | 26.08 | 3,528,600 |
25 ene 2024 | 25.18 | 26.00 | 24.93 | 25.88 | 25.88 | 2,893,400 |
*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. |