Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 22.57 | 22.58 | 22.54 | 22.56 | 22.56 | 1,244,536 |
13 jun 2024 | 22.62 | 22.64 | 22.58 | 22.58 | 22.58 | 2,505,399 |
12 jun 2024 | 22.35 | 22.38 | 22.35 | 22.37 | 22.37 | 834,940 |
11 jun 2024 | 22.21 | 22.28 | 22.20 | 22.26 | 22.26 | 1,243,568 |
07 jun 2024 | 22.14 | 22.14 | 22.06 | 22.12 | 22.12 | 1,439,882 |
06 jun 2024 | 22.21 | 22.22 | 22.16 | 22.17 | 22.17 | 1,286,190 |
05 jun 2024 | 21.70 | 21.74 | 21.70 | 21.72 | 21.72 | 959,931 |
04 jun 2024 | 21.59 | 21.59 | 21.54 | 21.58 | 21.58 | 854,092 |
03 jun 2024 | 21.47 | 21.47 | 21.40 | 21.42 | 21.42 | 1,316,813 |
31 may 2024 | 21.30 | 21.36 | 21.24 | 21.35 | 21.35 | 1,206,115 |
30 may 2024 | 21.59 | 21.59 | 21.54 | 21.55 | 21.55 | 527,580 |
29 may 2024 | 21.52 | 21.63 | 21.52 | 21.62 | 21.62 | 419,894 |
28 may 2024 | 21.32 | 21.36 | 21.32 | 21.35 | 21.35 | 533,598 |
27 may 2024 | 21.33 | 21.33 | 21.27 | 21.32 | 21.32 | 660,285 |
24 may 2024 | 21.25 | 21.25 | 21.17 | 21.19 | 21.19 | 1,951,416 |
23 may 2024 | 21.14 | 21.27 | 21.14 | 21.26 | 21.26 | 1,051,880 |
22 may 2024 | 20.99 | 21.03 | 20.98 | 21.00 | 21.00 | 731,631 |
21 may 2024 | 20.94 | 20.99 | 20.92 | 20.98 | 20.98 | 509,196 |
20 may 2024 | 20.80 | 20.83 | 20.76 | 20.82 | 20.82 | 301,017 |
17 may 2024 | 20.80 | 20.85 | 20.80 | 20.83 | 20.83 | 451,557 |
16 may 2024 | 20.88 | 20.89 | 20.86 | 20.86 | 20.86 | 519,320 |
15 may 2024 | 20.64 | 20.70 | 20.56 | 20.57 | 20.57 | 686,342 |
14 may 2024 | 20.55 | 20.55 | 20.51 | 20.55 | 20.55 | 293,573 |
13 may 2024 | 20.57 | 20.58 | 20.53 | 20.55 | 20.55 | 325,135 |
10 may 2024 | 20.43 | 20.45 | 20.42 | 20.44 | 20.44 | 125,687 |
09 may 2024 | 20.40 | 20.44 | 20.39 | 20.41 | 20.41 | 246,355 |
08 may 2024 | 20.40 | 20.44 | 20.40 | 20.40 | 20.40 | 436,466 |
07 may 2024 | 20.26 | 20.38 | 20.26 | 20.37 | 20.37 | 963,190 |
06 may 2024 | 19.96 | 19.99 | 19.92 | 19.99 | 19.99 | 586,727 |
03 may 2024 | 19.93 | 19.93 | 19.81 | 19.81 | 19.81 | 643,096 |
02 may 2024 | 20.10 | 20.10 | 19.83 | 19.86 | 19.86 | 1,249,978 |
30 abr 2024 | 20.23 | 20.23 | 20.14 | 20.17 | 20.17 | 582,759 |
29 abr 2024 | 20.17 | 20.31 | 20.17 | 20.28 | 20.28 | 615,592 |
26 abr 2024 | 19.96 | 20.08 | 19.96 | 20.03 | 20.03 | 2,235,347 |
25 abr 2024 | 19.70 | 19.70 | 19.64 | 19.64 | 19.64 | 940,822 |
24 abr 2024 | 19.84 | 20.07 | 19.84 | 20.04 | 20.04 | 1,460,278 |
23 abr 2024 | 19.52 | 19.63 | 19.52 | 19.62 | 19.62 | 386,299 |
22 abr 2024 | 19.54 | 19.54 | 19.30 | 19.40 | 19.40 | 572,023 |
19 abr 2024 | 19.80 | 19.80 | 19.51 | 19.66 | 19.66 | 1,067,296 |
18 abr 2024 | 19.99 | 19.99 | 19.83 | 19.84 | 19.84 | 808,227 |
17 abr 2024 | 20.10 | 20.17 | 20.10 | 20.10 | 20.10 | 75,544 |
16 abr 2024 | 20.13 | 20.13 | 19.99 | 20.05 | 20.05 | 958,706 |
15 abr 2024 | 20.48 | 20.48 | 20.35 | 20.40 | 20.40 | 475,693 |
12 abr 2024 | 20.52 | 20.61 | 20.50 | 20.61 | 20.61 | 970,619 |
11 abr 2024 | 20.20 | 20.28 | 20.20 | 20.28 | 20.28 | 715,020 |
10 abr 2024 | 20.22 | 20.22 | 20.14 | 20.17 | 20.17 | 862,595 |
09 abr 2024 | 20.36 | 20.40 | 20.34 | 20.40 | 20.40 | 911,719 |
08 abr 2024 | 20.55 | 20.55 | 20.37 | 20.37 | 20.37 | 1,704,421 |
03 abr 2024 | 20.49 | 20.49 | 20.35 | 20.36 | 20.36 | 260,131 |
02 abr 2024 | 20.51 | 20.51 | 20.46 | 20.49 | 20.49 | 156,946 |
01 abr 2024 | 20.49 | 20.49 | 20.41 | 20.43 | 20.43 | 299,272 |
29 mar 2024 | 20.37 | 20.50 | 20.35 | 20.36 | 20.36 | 253,243 |
28 mar 2024 | 20.48 | 20.48 | 20.37 | 20.37 | 20.37 | 457,675 |
27 mar 2024 | 20.44 | 20.48 | 20.40 | 20.48 | 20.48 | 520,286 |
26 mar 2024 | 20.52 | 20.57 | 20.49 | 20.55 | 20.55 | 305,649 |
25 mar 2024 | 20.55 | 20.62 | 20.46 | 20.52 | 20.52 | 466,056 |
22 mar 2024 | 20.48 | 20.54 | 20.47 | 20.54 | 20.54 | 406,114 |
21 mar 2024 | 20.22 | 20.32 | 20.22 | 20.32 | 20.32 | 622,724 |
20 mar 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 195,311 |
19 mar 2024 | 19.80 | 19.81 | 19.76 | 19.81 | 19.81 | 881,794 |
18 mar 2024 | 19.77 | 19.77 | 19.65 | 19.71 | 19.71 | 695,216 |
15 mar 2024 | 19.92 | 19.92 | 19.79 | 19.81 | 19.81 | 156,462 |
14 mar 2024 | 19.76 | 19.80 | 19.75 | 19.79 | 19.79 | 148,778 |
13 mar 2024 | 19.58 | 19.78 | 19.58 | 19.76 | 19.76 | 698,680 |
12 mar 2024 | 19.47 | 19.48 | 19.44 | 19.45 | 19.45 | 822,363 |
11 mar 2024 | 19.65 | 19.65 | 19.45 | 19.45 | 19.45 | 1,004,403 |
08 mar 2024 | 19.66 | 19.77 | 19.66 | 19.75 | 19.75 | 821,318 |
07 mar 2024 | 19.38 | 19.42 | 19.35 | 19.42 | 19.42 | 729,903 |
06 mar 2024 | 19.45 | 19.45 | 19.34 | 19.38 | 19.38 | 359,799 |
05 mar 2024 | 19.51 | 19.51 | 19.46 | 19.48 | 19.48 | 240,794 |
04 mar 2024 | 19.50 | 19.51 | 19.42 | 19.48 | 19.48 | 510,605 |
01 mar 2024 | 19.25 | 19.44 | 19.25 | 19.30 | 19.30 | 309,660 |
29 feb 2024 | 19.21 | 19.23 | 19.15 | 19.22 | 19.22 | 162,350 |
27 feb 2024 | 19.28 | 19.28 | 19.18 | 19.21 | 19.21 | 298,483 |
26 feb 2024 | 19.34 | 19.34 | 19.25 | 19.28 | 19.28 | 697,467 |
23 feb 2024 | 19.30 | 19.35 | 19.28 | 19.35 | 19.35 | 540,903 |
22 feb 2024 | 18.83 | 18.94 | 18.83 | 18.94 | 18.94 | 1,235,663 |
21 feb 2024 | 18.73 | 18.73 | 18.61 | 18.63 | 18.63 | 690,579 |
20 feb 2024 | 18.83 | 18.83 | 18.79 | 18.79 | 18.79 | 633,890 |
19 feb 2024 | 18.95 | 18.95 | 18.80 | 18.83 | 18.83 | 385,811 |
16 feb 2024 | 18.95 | 18.95 | 18.81 | 18.86 | 18.86 | 82,166 |
15 feb 2024 | 18.73 | 18.73 | 18.60 | 18.70 | 18.70 | 441,597 |
05 feb 2024 | 18.38 | 18.45 | 18.27 | 18.32 | 18.32 | 1,554,361 |
02 feb 2024 | 17.94 | 18.11 | 17.94 | 18.07 | 18.07 | 595,269 |
01 feb 2024 | 17.84 | 17.84 | 17.72 | 17.80 | 17.80 | 310,379 |
31 ene 2024 | 17.89 | 17.89 | 17.86 | 17.87 | 17.87 | 1,072,529 |
30 ene 2024 | 17.96 | 18.00 | 17.95 | 18.00 | 18.00 | 766,902 |
29 ene 2024 | 17.83 | 17.83 | 17.80 | 17.80 | 17.80 | 55,666 |
26 ene 2024 | 17.71 | 17.77 | 17.69 | 17.69 | 17.69 | 192,645 |
25 ene 2024 | 17.65 | 17.67 | 17.65 | 17.67 | 17.67 | 136,924 |
24 ene 2024 | 17.57 | 17.66 | 17.57 | 17.64 | 17.64 | 396,934 |
23 ene 2024 | 17.54 | 17.54 | 17.47 | 17.52 | 17.52 | 874,428 |
22 ene 2024 | 17.47 | 17.53 | 17.47 | 17.53 | 17.53 | 245,177 |
19 ene 2024 | 17.32 | 17.36 | 17.31 | 17.32 | 17.32 | 919,744 |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 17.30 | 17.33 | 17.30 | 17.32 | 17.32 | 322,460 |
16 ene 2024 | 17.25 | 17.32 | 17.25 | 17.30 | 17.30 | 669,746 |
15 ene 2024 | 17.25 | 17.30 | 17.21 | 17.30 | 17.30 | 351,005 |
12 ene 2024 | 17.11 | 17.12 | 17.08 | 17.08 | 17.08 | 305,851 |
11 ene 2024 | 17.02 | 17.14 | 17.02 | 17.11 | 17.11 | 409,020 |
*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. |