Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 21.25 | 21.66 | 21.10 | 21.29 | 21.29 | 2,845,301 |
20 jun 2024 | 21.86 | 22.02 | 21.26 | 21.39 | 21.39 | 4,413,344 |
19 jun 2024 | 22.62 | 22.78 | 21.75 | 21.88 | 21.88 | 6,155,500 |
18 jun 2024 | 21.40 | 22.68 | 21.20 | 22.60 | 22.60 | 8,451,576 |
17 jun 2024 | 21.10 | 21.61 | 20.99 | 21.44 | 21.44 | 4,474,499 |
14 jun 2024 | 21.22 | 21.34 | 20.80 | 21.15 | 21.15 | 6,525,699 |
13 jun 2024 | 21.78 | 22.36 | 21.03 | 21.33 | 21.33 | 8,841,756 |
12 jun 2024 | 21.68 | 22.15 | 21.58 | 22.00 | 22.00 | 4,420,496 |
11 jun 2024 | 21.55 | 21.72 | 21.26 | 21.68 | 21.68 | 4,693,286 |
07 jun 2024 | 22.15 | 22.30 | 21.52 | 21.76 | 21.76 | 3,843,135 |
06 jun 2024 | 22.30 | 22.45 | 21.75 | 21.95 | 21.95 | 6,031,215 |
05 jun 2024 | 22.25 | 22.50 | 21.95 | 22.34 | 22.34 | 4,920,666 |
05 jun 2024 | 0.4 Dividendo | |||||
04 jun 2024 | 22.13 | 22.94 | 21.96 | 22.75 | 22.35 | 6,760,447 |
03 jun 2024 | 22.38 | 22.58 | 21.77 | 22.17 | 21.78 | 6,189,600 |
31 may 2024 | 22.44 | 22.80 | 22.26 | 22.36 | 21.97 | 6,885,206 |
30 may 2024 | 22.33 | 22.63 | 22.00 | 22.26 | 21.87 | 4,718,760 |
29 may 2024 | 22.70 | 22.82 | 22.11 | 22.33 | 21.94 | 8,757,400 |
28 may 2024 | 23.77 | 23.77 | 22.40 | 22.70 | 22.30 | 12,104,301 |
27 may 2024 | 23.51 | 23.81 | 23.29 | 23.72 | 23.30 | 4,309,951 |
24 may 2024 | 23.58 | 24.15 | 23.50 | 23.60 | 23.19 | 3,770,377 |
23 may 2024 | 23.90 | 24.55 | 23.61 | 23.72 | 23.30 | 5,299,073 |
22 may 2024 | 24.60 | 24.88 | 23.92 | 24.18 | 23.75 | 4,336,100 |
21 may 2024 | 24.60 | 24.68 | 23.88 | 24.50 | 24.07 | 4,482,260 |
20 may 2024 | 24.41 | 24.79 | 24.18 | 24.50 | 24.07 | 5,315,180 |
17 may 2024 | 24.77 | 24.90 | 24.03 | 24.41 | 23.98 | 6,472,437 |
16 may 2024 | 24.84 | 25.44 | 24.58 | 24.76 | 24.32 | 7,404,300 |
15 may 2024 | 25.43 | 25.83 | 24.75 | 24.99 | 24.55 | 6,826,060 |
14 may 2024 | 25.99 | 26.00 | 25.38 | 25.68 | 25.23 | 7,226,635 |
13 may 2024 | 24.35 | 26.30 | 24.35 | 26.10 | 25.64 | 12,448,293 |
10 may 2024 | 24.67 | 25.30 | 24.45 | 25.09 | 24.65 | 8,251,384 |
09 may 2024 | 23.97 | 25.29 | 23.86 | 25.04 | 24.60 | 14,016,140 |
08 may 2024 | 23.73 | 24.48 | 23.62 | 23.86 | 23.44 | 6,501,341 |
07 may 2024 | 23.55 | 25.00 | 23.50 | 24.10 | 23.68 | 15,542,550 |
06 may 2024 | 22.70 | 24.23 | 22.50 | 23.85 | 23.43 | 17,339,908 |
30 abr 2024 | 20.88 | 22.99 | 20.88 | 22.79 | 22.39 | 18,239,627 |
29 abr 2024 | 21.70 | 21.77 | 20.64 | 20.99 | 20.62 | 10,047,880 |
26 abr 2024 | 21.24 | 21.68 | 21.11 | 21.43 | 21.05 | 9,203,454 |
25 abr 2024 | 21.42 | 21.43 | 20.92 | 21.07 | 20.70 | 7,806,377 |
24 abr 2024 | 21.75 | 22.01 | 21.33 | 21.48 | 21.10 | 10,017,973 |
23 abr 2024 | 22.51 | 22.81 | 21.70 | 22.02 | 21.63 | 10,637,926 |
22 abr 2024 | 22.00 | 23.36 | 21.88 | 22.86 | 22.46 | 16,970,703 |
19 abr 2024 | 21.51 | 22.87 | 21.26 | 21.85 | 21.47 | 21,526,553 |
18 abr 2024 | 21.61 | 23.38 | 21.32 | 23.28 | 22.87 | 23,590,142 |
17 abr 2024 | 20.49 | 22.03 | 20.29 | 22.03 | 21.64 | 18,068,508 |
16 abr 2024 | 20.76 | 21.76 | 19.83 | 20.50 | 20.14 | 16,585,667 |
15 abr 2024 | 21.70 | 23.69 | 21.03 | 21.42 | 21.04 | 22,922,802 |
12 abr 2024 | 20.22 | 21.97 | 20.22 | 21.15 | 20.78 | 16,164,150 |
11 abr 2024 | 19.25 | 20.50 | 19.20 | 20.01 | 19.66 | 6,360,931 |
10 abr 2024 | 19.25 | 20.06 | 19.25 | 19.55 | 19.21 | 4,383,522 |
09 abr 2024 | 19.39 | 19.63 | 19.10 | 19.34 | 19.00 | 3,232,526 |
08 abr 2024 | 19.31 | 19.69 | 19.26 | 19.43 | 19.09 | 3,810,234 |
03 abr 2024 | 20.33 | 20.33 | 19.27 | 19.44 | 19.10 | 7,035,188 |
02 abr 2024 | 20.03 | 20.49 | 19.87 | 20.33 | 19.97 | 5,223,305 |
01 abr 2024 | 20.52 | 20.85 | 19.80 | 20.13 | 19.78 | 7,819,412 |
29 mar 2024 | 19.68 | 19.80 | 19.12 | 19.60 | 19.26 | 1,664,398 |
28 mar 2024 | 18.73 | 19.65 | 18.56 | 19.42 | 19.08 | 5,348,782 |
27 mar 2024 | 19.40 | 19.50 | 18.72 | 18.75 | 18.42 | 4,886,300 |
26 mar 2024 | 19.85 | 20.10 | 19.20 | 19.38 | 19.04 | 7,089,800 |
25 mar 2024 | 19.34 | 20.24 | 19.08 | 19.88 | 19.53 | 10,947,819 |
22 mar 2024 | 19.17 | 19.50 | 18.86 | 19.20 | 18.86 | 7,838,700 |
21 mar 2024 | 18.59 | 19.25 | 18.50 | 19.17 | 18.83 | 8,718,297 |
20 mar 2024 | 18.49 | 18.60 | 18.25 | 18.52 | 18.19 | 2,896,595 |
19 mar 2024 | 18.25 | 18.82 | 18.16 | 18.49 | 18.16 | 6,696,144 |
18 mar 2024 | 17.92 | 18.25 | 17.88 | 18.22 | 17.90 | 4,387,981 |
15 mar 2024 | 17.80 | 17.90 | 17.65 | 17.82 | 17.51 | 2,794,279 |
14 mar 2024 | 18.02 | 18.33 | 17.61 | 17.79 | 17.48 | 4,288,205 |
13 mar 2024 | 17.99 | 18.12 | 17.86 | 17.93 | 17.61 | 3,366,630 |
12 mar 2024 | 18.12 | 18.22 | 17.84 | 18.10 | 17.78 | 3,436,795 |
11 mar 2024 | 17.84 | 18.19 | 17.73 | 18.10 | 17.78 | 3,636,020 |
08 mar 2024 | 17.53 | 18.03 | 17.50 | 17.94 | 17.62 | 4,574,030 |
07 mar 2024 | 18.05 | 18.75 | 17.75 | 17.75 | 17.44 | 8,124,130 |
06 mar 2024 | 17.50 | 17.97 | 17.42 | 17.79 | 17.48 | 4,716,400 |
05 mar 2024 | 17.55 | 17.61 | 17.27 | 17.50 | 17.19 | 4,212,958 |
04 mar 2024 | 17.80 | 17.80 | 17.35 | 17.71 | 17.40 | 6,143,578 |
01 mar 2024 | 17.40 | 17.82 | 17.30 | 17.70 | 17.39 | 6,126,646 |
29 feb 2024 | 16.82 | 17.30 | 16.73 | 17.30 | 17.00 | 6,220,984 |
28 feb 2024 | 17.70 | 17.79 | 16.87 | 16.87 | 16.57 | 8,680,766 |
27 feb 2024 | 17.70 | 17.87 | 17.35 | 17.76 | 17.45 | 8,786,334 |
26 feb 2024 | 18.20 | 18.50 | 17.72 | 17.88 | 17.57 | 14,169,102 |
23 feb 2024 | 16.85 | 17.15 | 16.72 | 17.11 | 16.81 | 5,049,801 |
22 feb 2024 | 16.66 | 16.99 | 16.57 | 16.85 | 16.55 | 4,766,416 |
21 feb 2024 | 16.18 | 16.88 | 16.04 | 16.83 | 16.53 | 8,150,929 |
20 feb 2024 | 16.08 | 16.35 | 15.87 | 16.23 | 15.94 | 5,262,255 |
19 feb 2024 | 16.40 | 16.46 | 15.90 | 16.19 | 15.91 | 4,591,086 |
08 feb 2024 | 15.36 | 16.45 | 15.21 | 16.09 | 15.81 | 8,298,821 |
07 feb 2024 | 15.19 | 15.59 | 14.85 | 15.21 | 14.94 | 6,347,672 |
06 feb 2024 | 13.85 | 15.26 | 13.35 | 15.04 | 14.78 | 6,650,904 |
05 feb 2024 | 14.42 | 14.67 | 12.90 | 14.03 | 13.78 | 5,909,657 |
02 feb 2024 | 15.25 | 15.34 | 14.16 | 14.65 | 14.39 | 4,063,518 |
01 feb 2024 | 14.90 | 15.32 | 14.75 | 15.16 | 14.89 | 4,217,585 |
31 ene 2024 | 15.61 | 15.74 | 14.85 | 15.25 | 14.98 | 3,110,854 |
30 ene 2024 | 15.82 | 16.19 | 15.63 | 15.64 | 15.37 | 1,554,831 |
29 ene 2024 | 16.23 | 16.37 | 15.90 | 15.90 | 15.62 | 2,458,300 |
26 ene 2024 | 16.22 | 16.48 | 16.07 | 16.24 | 15.95 | 2,778,315 |
25 ene 2024 | 15.55 | 16.34 | 15.40 | 16.25 | 15.96 | 4,851,418 |
24 ene 2024 | 15.40 | 15.80 | 14.89 | 15.63 | 15.36 | 3,927,971 |
23 ene 2024 | 15.18 | 15.57 | 14.75 | 15.31 | 15.04 | 4,418,865 |
22 ene 2024 | 16.13 | 16.17 | 15.05 | 15.19 | 14.92 | 4,919,043 |
19 ene 2024 | 15.96 | 16.77 | 15.88 | 16.15 | 15.87 | 4,979,296 |
*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. |