Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 25.25 | 25.25 | 25.05 | 25.10 | 25.10 | 1,713,023 |
20 may 2024 | 25.15 | 25.30 | 25.10 | 25.25 | 25.25 | 23,135,674 |
17 may 2024 | 25.15 | 25.20 | 25.00 | 25.05 | 25.05 | 11,877,799 |
16 may 2024 | 25.00 | 25.20 | 24.95 | 25.15 | 25.15 | 36,325,849 |
15 may 2024 | 25.00 | 25.10 | 24.75 | 24.75 | 24.75 | 22,507,494 |
14 may 2024 | 24.90 | 25.10 | 24.90 | 25.00 | 25.00 | 18,879,955 |
13 may 2024 | 24.70 | 25.00 | 24.70 | 24.85 | 24.85 | 15,989,978 |
10 may 2024 | 24.60 | 24.80 | 24.55 | 24.80 | 24.80 | 10,766,615 |
09 may 2024 | 24.65 | 24.90 | 24.60 | 24.60 | 24.60 | 16,606,448 |
08 may 2024 | 24.95 | 24.95 | 24.55 | 24.75 | 24.75 | 24,938,749 |
07 may 2024 | 25.15 | 25.25 | 24.90 | 24.90 | 24.90 | 13,625,167 |
06 may 2024 | 25.10 | 25.15 | 24.85 | 25.10 | 25.10 | 15,729,366 |
03 may 2024 | 25.00 | 25.25 | 24.95 | 24.95 | 24.95 | 22,510,965 |
02 may 2024 | 24.85 | 25.00 | 24.80 | 24.95 | 24.95 | 12,671,838 |
30 abr 2024 | 24.95 | 25.10 | 24.85 | 24.85 | 24.85 | 21,989,008 |
29 abr 2024 | 24.65 | 25.00 | 24.65 | 25.00 | 25.00 | 22,663,319 |
26 abr 2024 | 24.45 | 24.70 | 24.45 | 24.55 | 24.55 | 14,545,258 |
25 abr 2024 | 24.60 | 24.65 | 24.40 | 24.55 | 24.55 | 11,851,681 |
24 abr 2024 | 24.90 | 24.95 | 24.70 | 24.75 | 24.75 | 12,421,121 |
23 abr 2024 | 24.85 | 25.05 | 24.70 | 24.85 | 24.85 | 19,482,568 |
22 abr 2024 | 24.80 | 24.95 | 24.55 | 24.70 | 24.70 | 22,677,216 |
19 abr 2024 | 24.80 | 24.85 | 24.20 | 24.45 | 24.45 | 36,899,346 |
18 abr 2024 | 24.55 | 25.00 | 24.50 | 24.80 | 24.80 | 32,702,678 |
17 abr 2024 | 24.25 | 24.50 | 24.25 | 24.45 | 24.45 | 24,799,167 |
16 abr 2024 | 24.45 | 24.50 | 24.20 | 24.25 | 24.25 | 24,632,534 |
15 abr 2024 | 24.80 | 25.15 | 24.55 | 24.55 | 24.55 | 33,609,095 |
12 abr 2024 | 25.05 | 25.05 | 24.80 | 24.85 | 24.85 | 27,262,546 |
11 abr 2024 | 25.50 | 25.60 | 25.25 | 25.30 | 25.30 | 30,558,326 |
10 abr 2024 | 26.15 | 26.25 | 25.55 | 25.60 | 25.60 | 47,413,611 |
09 abr 2024 | 25.20 | 26.10 | 25.05 | 26.05 | 26.05 | 111,485,566 |
08 abr 2024 | 24.65 | 25.00 | 24.55 | 25.00 | 25.00 | 47,311,562 |
03 abr 2024 | 24.60 | 25.00 | 24.35 | 24.65 | 24.65 | 54,187,093 |
02 abr 2024 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 22,291,064 |
01 abr 2024 | 23.95 | 24.00 | 23.90 | 24.00 | 24.00 | 9,529,609 |
29 mar 2024 | 23.85 | 24.00 | 23.85 | 23.95 | 23.95 | 6,795,000 |
28 mar 2024 | 23.85 | 23.95 | 23.80 | 23.80 | 23.80 | 13,341,170 |
27 mar 2024 | 24.00 | 24.05 | 23.90 | 23.90 | 23.90 | 13,348,734 |
26 mar 2024 | 23.85 | 24.05 | 23.80 | 24.00 | 24.00 | 17,176,289 |
25 mar 2024 | 23.95 | 24.00 | 23.75 | 23.85 | 23.85 | 13,546,178 |
22 mar 2024 | 23.80 | 24.00 | 23.80 | 23.95 | 23.95 | 15,571,136 |
21 mar 2024 | 23.50 | 23.95 | 23.50 | 23.85 | 23.85 | 17,614,375 |
20 mar 2024 | 23.60 | 23.70 | 23.50 | 23.50 | 23.50 | 23,206,150 |
19 mar 2024 | 23.60 | 23.75 | 23.55 | 23.65 | 23.65 | 18,968,165 |
18 mar 2024 | 23.85 | 23.90 | 23.50 | 23.70 | 23.70 | 26,497,087 |
15 mar 2024 | 24.00 | 24.05 | 23.85 | 23.85 | 23.85 | 30,920,658 |
14 mar 2024 | 23.95 | 24.10 | 23.80 | 24.05 | 24.05 | 20,850,075 |
13 mar 2024 | 24.00 | 24.05 | 23.80 | 23.95 | 23.95 | 29,450,556 |
12 mar 2024 | 24.10 | 24.15 | 24.05 | 24.15 | 24.15 | 11,902,213 |
11 mar 2024 | 24.10 | 24.10 | 24.00 | 24.05 | 24.05 | 12,980,413 |
08 mar 2024 | 23.90 | 24.10 | 23.80 | 24.10 | 24.10 | 27,667,548 |
07 mar 2024 | 24.00 | 24.05 | 23.90 | 23.95 | 23.95 | 26,458,836 |
06 mar 2024 | 24.05 | 24.20 | 24.00 | 24.05 | 24.05 | 23,195,269 |
05 mar 2024 | 24.10 | 24.25 | 24.05 | 24.05 | 24.05 | 23,444,443 |
04 mar 2024 | 24.30 | 24.35 | 24.10 | 24.20 | 24.20 | 27,562,668 |
01 mar 2024 | 24.55 | 24.60 | 24.35 | 24.45 | 24.45 | 28,495,743 |
29 feb 2024 | 24.65 | 24.70 | 24.55 | 24.60 | 24.60 | 30,716,317 |
27 feb 2024 | 24.80 | 24.80 | 24.60 | 24.65 | 24.65 | 25,469,633 |
26 feb 2024 | 24.90 | 25.00 | 24.90 | 24.90 | 24.90 | 11,512,246 |
23 feb 2024 | 25.15 | 25.20 | 25.00 | 25.00 | 25.00 | 11,649,661 |
22 feb 2024 | 25.25 | 25.30 | 25.10 | 25.15 | 25.15 | 9,676,925 |
21 feb 2024 | 25.30 | 25.30 | 25.15 | 25.25 | 25.25 | 9,525,441 |
20 feb 2024 | 25.40 | 25.45 | 25.20 | 25.30 | 25.30 | 9,500,727 |
19 feb 2024 | 24.95 | 25.40 | 24.90 | 25.40 | 25.40 | 18,288,946 |
16 feb 2024 | 24.60 | 25.00 | 24.60 | 24.90 | 24.90 | 12,913,495 |
15 feb 2024 | 24.85 | 24.90 | 24.50 | 24.60 | 24.60 | 27,325,870 |
05 feb 2024 | 25.00 | 25.05 | 24.85 | 24.85 | 24.85 | 18,295,132 |
02 feb 2024 | 25.20 | 25.25 | 25.00 | 25.15 | 25.15 | 11,237,105 |
01 feb 2024 | 25.25 | 25.40 | 25.15 | 25.25 | 25.25 | 10,402,531 |
31 ene 2024 | 25.00 | 25.15 | 24.85 | 25.15 | 25.15 | 23,551,443 |
30 ene 2024 | 25.50 | 25.50 | 25.05 | 25.05 | 25.05 | 15,056,406 |
29 ene 2024 | 25.25 | 25.60 | 25.25 | 25.45 | 25.45 | 10,559,400 |
26 ene 2024 | 25.00 | 25.30 | 24.95 | 25.25 | 25.25 | 13,309,883 |
25 ene 2024 | 25.10 | 25.15 | 25.00 | 25.10 | 25.10 | 11,496,839 |
24 ene 2024 | 24.85 | 25.20 | 24.85 | 25.15 | 25.15 | 14,041,631 |
23 ene 2024 | 24.75 | 24.95 | 24.75 | 24.80 | 24.80 | 19,441,516 |
22 ene 2024 | 24.65 | 24.85 | 24.60 | 24.75 | 24.75 | 12,468,300 |
19 ene 2024 | 24.65 | 24.80 | 24.55 | 24.65 | 24.65 | 24,219,565 |
18 ene 2024 | 24.80 | 25.05 | 24.80 | 24.80 | 24.80 | 15,565,197 |
17 ene 2024 | 25.20 | 25.25 | 24.80 | 24.80 | 24.80 | 34,869,640 |
16 ene 2024 | 25.60 | 25.70 | 25.20 | 25.20 | 25.20 | 26,726,157 |
15 ene 2024 | 25.95 | 26.00 | 25.80 | 25.80 | 25.80 | 8,527,080 |
12 ene 2024 | 25.70 | 25.95 | 25.70 | 25.80 | 25.80 | 12,902,591 |
11 ene 2024 | 25.80 | 25.90 | 25.70 | 25.80 | 25.80 | 13,565,460 |
10 ene 2024 | 25.95 | 25.95 | 25.70 | 25.85 | 25.85 | 12,779,680 |
09 ene 2024 | 26.55 | 26.60 | 26.00 | 26.00 | 26.00 | 26,493,828 |
08 ene 2024 | 26.70 | 26.85 | 26.50 | 26.50 | 26.50 | 12,478,725 |
05 ene 2024 | 26.70 | 26.70 | 26.60 | 26.70 | 26.70 | 15,763,027 |
04 ene 2024 | 26.65 | 26.70 | 26.55 | 26.70 | 26.70 | 16,330,053 |
03 ene 2024 | 26.80 | 26.85 | 26.50 | 26.70 | 26.70 | 22,318,324 |
02 ene 2024 | 27.00 | 27.00 | 26.75 | 27.00 | 27.00 | 15,057,909 |
29 dic 2023 | 27.00 | 27.00 | 26.85 | 27.00 | 27.00 | 17,123,285 |
28 dic 2023 | 26.90 | 27.00 | 26.80 | 27.00 | 27.00 | 19,954,226 |
27 dic 2023 | 26.90 | 26.95 | 26.75 | 26.90 | 26.90 | 19,090,541 |
26 dic 2023 | 26.90 | 26.95 | 26.75 | 26.90 | 26.90 | 12,696,853 |
25 dic 2023 | 26.75 | 26.95 | 26.70 | 26.85 | 26.85 | 17,061,109 |
22 dic 2023 | 26.65 | 26.75 | 26.50 | 26.75 | 26.75 | 29,242,443 |
21 dic 2023 | 26.35 | 26.70 | 26.35 | 26.60 | 26.60 | 26,000,720 |
20 dic 2023 | 26.90 | 26.90 | 26.50 | 26.55 | 26.55 | 37,818,476 |
19 dic 2023 | 26.65 | 26.75 | 26.15 | 26.65 | 26.65 | 42,665,576 |
18 dic 2023 | 26.95 | 27.10 | 26.50 | 26.65 | 26.65 | 71,576,761 |
*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. |