Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 12.78 | 13.37 | 12.65 | 13.04 | 13.04 | 5,399,950 |
27 jun 2024 | 13.38 | 13.58 | 12.83 | 12.85 | 12.85 | 5,701,191 |
26 jun 2024 | 13.32 | 13.65 | 13.03 | 13.63 | 13.63 | 5,160,076 |
25 jun 2024 | 13.10 | 13.81 | 13.10 | 13.37 | 13.37 | 6,455,703 |
24 jun 2024 | 14.80 | 14.80 | 13.36 | 13.40 | 13.40 | 11,779,765 |
21 jun 2024 | 14.18 | 15.16 | 13.77 | 15.03 | 15.03 | 12,424,257 |
20 jun 2024 | 14.38 | 14.78 | 14.06 | 14.22 | 14.22 | 5,882,894 |
19 jun 2024 | 14.53 | 14.73 | 14.22 | 14.40 | 14.40 | 4,713,244 |
18 jun 2024 | 14.22 | 14.54 | 14.22 | 14.52 | 14.52 | 3,423,996 |
17 jun 2024 | 14.27 | 14.40 | 14.12 | 14.30 | 14.30 | 3,457,720 |
14 jun 2024 | 14.36 | 14.80 | 14.04 | 14.46 | 14.46 | 5,426,737 |
13 jun 2024 | 13.73 | 14.77 | 13.73 | 14.32 | 14.32 | 6,019,119 |
12 jun 2024 | 13.30 | 13.91 | 13.20 | 13.88 | 13.88 | 4,279,791 |
11 jun 2024 | 13.14 | 13.34 | 12.81 | 13.30 | 13.30 | 2,688,759 |
07 jun 2024 | 13.04 | 13.32 | 12.81 | 13.19 | 13.19 | 4,216,465 |
06 jun 2024 | 13.32 | 13.72 | 12.64 | 12.74 | 12.74 | 4,611,474 |
05 jun 2024 | 13.96 | 14.08 | 13.54 | 13.57 | 13.57 | 2,559,226 |
04 jun 2024 | 14.46 | 14.49 | 13.77 | 13.97 | 13.97 | 3,684,626 |
03 jun 2024 | 14.68 | 14.68 | 14.12 | 14.28 | 14.28 | 4,552,678 |
31 may 2024 | 14.47 | 14.83 | 14.38 | 14.68 | 14.68 | 4,618,850 |
30 may 2024 | 14.15 | 14.55 | 14.09 | 14.47 | 14.47 | 4,508,132 |
30 may 2024 | 0.03 Dividendo | |||||
29 may 2024 | 13.98 | 14.60 | 13.97 | 14.28 | 14.25 | 5,518,733 |
28 may 2024 | 13.90 | 14.42 | 13.71 | 14.07 | 14.04 | 4,545,800 |
27 may 2024 | 13.84 | 14.02 | 13.50 | 13.87 | 13.84 | 2,518,300 |
24 may 2024 | 14.07 | 14.25 | 13.80 | 13.84 | 13.81 | 3,014,313 |
23 may 2024 | 14.40 | 14.48 | 14.05 | 14.10 | 14.07 | 2,411,513 |
22 may 2024 | 14.30 | 14.56 | 14.23 | 14.46 | 14.43 | 2,534,590 |
21 may 2024 | 14.55 | 14.62 | 14.17 | 14.28 | 14.25 | 4,481,277 |
20 may 2024 | 14.77 | 14.98 | 14.55 | 14.62 | 14.59 | 3,208,499 |
17 may 2024 | 14.73 | 14.76 | 14.45 | 14.70 | 14.67 | 2,503,930 |
16 may 2024 | 14.52 | 14.79 | 14.52 | 14.61 | 14.58 | 2,370,240 |
15 may 2024 | 14.91 | 15.06 | 14.47 | 14.54 | 14.51 | 3,208,144 |
14 may 2024 | 14.98 | 15.08 | 14.75 | 14.92 | 14.89 | 2,874,411 |
13 may 2024 | 15.20 | 15.20 | 14.63 | 14.85 | 14.82 | 4,438,900 |
10 may 2024 | 15.55 | 15.60 | 15.07 | 15.26 | 15.23 | 4,640,150 |
09 may 2024 | 15.21 | 15.70 | 15.21 | 15.47 | 15.44 | 5,295,238 |
08 may 2024 | 15.63 | 15.63 | 15.07 | 15.19 | 15.16 | 5,699,727 |
07 may 2024 | 15.57 | 15.71 | 15.26 | 15.66 | 15.63 | 6,737,729 |
06 may 2024 | 15.28 | 15.79 | 15.28 | 15.57 | 15.54 | 5,094,635 |
30 abr 2024 | 15.25 | 15.67 | 14.96 | 15.13 | 15.10 | 5,266,635 |
29 abr 2024 | 15.02 | 15.47 | 14.97 | 15.38 | 15.35 | 5,597,730 |
26 abr 2024 | 14.71 | 15.25 | 14.54 | 14.97 | 14.94 | 6,822,400 |
25 abr 2024 | 15.30 | 15.47 | 14.70 | 14.76 | 14.73 | 7,140,950 |
24 abr 2024 | 14.45 | 15.77 | 14.40 | 15.37 | 15.34 | 7,628,002 |
23 abr 2024 | 13.95 | 14.55 | 13.95 | 14.35 | 14.32 | 4,758,852 |
22 abr 2024 | 13.91 | 14.15 | 13.43 | 14.00 | 13.97 | 4,155,835 |
19 abr 2024 | 14.17 | 14.40 | 13.97 | 14.11 | 14.08 | 4,153,900 |
18 abr 2024 | 14.38 | 14.68 | 14.00 | 14.26 | 14.23 | 5,236,216 |
17 abr 2024 | 13.04 | 14.45 | 13.04 | 14.42 | 14.39 | 7,682,879 |
16 abr 2024 | 14.10 | 14.20 | 12.88 | 12.92 | 12.89 | 8,426,918 |
15 abr 2024 | 15.35 | 15.50 | 14.00 | 14.26 | 14.23 | 7,445,341 |
12 abr 2024 | 15.74 | 15.95 | 15.29 | 15.35 | 15.32 | 3,684,737 |
11 abr 2024 | 15.82 | 16.11 | 15.62 | 15.71 | 15.68 | 3,774,040 |
10 abr 2024 | 16.38 | 16.68 | 15.73 | 16.00 | 15.97 | 5,031,115 |
09 abr 2024 | 16.65 | 16.94 | 16.35 | 16.47 | 16.44 | 5,564,635 |
08 abr 2024 | 16.38 | 17.39 | 16.00 | 16.83 | 16.79 | 8,758,524 |
03 abr 2024 | 16.79 | 16.84 | 16.25 | 16.39 | 16.36 | 4,419,793 |
02 abr 2024 | 17.30 | 17.40 | 16.69 | 16.87 | 16.83 | 5,956,383 |
01 abr 2024 | 17.38 | 17.60 | 17.11 | 17.16 | 17.12 | 6,908,884 |
29 mar 2024 | 17.29 | 17.62 | 17.06 | 17.38 | 17.34 | 4,786,489 |
28 mar 2024 | 16.06 | 17.65 | 16.06 | 17.41 | 17.37 | 10,398,130 |
27 mar 2024 | 16.62 | 16.85 | 15.97 | 15.98 | 15.95 | 6,670,007 |
26 mar 2024 | 16.75 | 17.15 | 16.22 | 16.80 | 16.76 | 9,185,349 |
25 mar 2024 | 17.82 | 18.25 | 16.85 | 16.88 | 16.84 | 11,626,650 |
22 mar 2024 | 18.94 | 19.00 | 17.62 | 17.69 | 17.65 | 15,321,331 |
21 mar 2024 | 19.17 | 19.60 | 18.51 | 19.25 | 19.21 | 18,981,938 |
20 mar 2024 | 17.08 | 19.90 | 16.82 | 19.22 | 19.18 | 24,503,214 |
19 mar 2024 | 17.50 | 17.79 | 16.80 | 17.14 | 17.10 | 16,211,125 |
18 mar 2024 | 16.31 | 18.87 | 15.92 | 17.90 | 17.86 | 22,858,655 |
15 mar 2024 | 14.74 | 16.57 | 14.58 | 16.56 | 16.53 | 12,813,210 |
14 mar 2024 | 14.99 | 15.17 | 14.51 | 14.76 | 14.73 | 4,082,865 |
13 mar 2024 | 14.95 | 15.29 | 14.87 | 15.10 | 15.07 | 4,881,606 |
12 mar 2024 | 14.88 | 15.10 | 14.60 | 15.00 | 14.97 | 6,340,497 |
11 mar 2024 | 13.95 | 14.45 | 13.95 | 14.42 | 14.39 | 4,343,660 |
08 mar 2024 | 13.77 | 14.03 | 13.52 | 13.96 | 13.93 | 3,327,161 |
07 mar 2024 | 14.00 | 14.21 | 13.73 | 13.76 | 13.73 | 3,651,600 |
06 mar 2024 | 13.74 | 14.13 | 13.60 | 13.93 | 13.90 | 3,420,246 |
05 mar 2024 | 14.00 | 14.13 | 13.80 | 13.85 | 13.82 | 3,409,101 |
04 mar 2024 | 14.39 | 14.48 | 13.81 | 14.14 | 14.11 | 4,773,080 |
01 mar 2024 | 14.28 | 14.62 | 14.05 | 14.45 | 14.42 | 6,877,530 |
29 feb 2024 | 13.18 | 13.94 | 13.10 | 13.92 | 13.89 | 5,219,546 |
28 feb 2024 | 14.82 | 15.15 | 13.35 | 13.39 | 13.36 | 10,225,900 |
27 feb 2024 | 13.77 | 14.62 | 13.75 | 14.62 | 14.59 | 5,439,638 |
26 feb 2024 | 13.50 | 14.10 | 13.50 | 13.81 | 13.78 | 6,455,210 |
23 feb 2024 | 12.98 | 13.55 | 12.88 | 13.50 | 13.47 | 5,736,880 |
22 feb 2024 | 12.79 | 13.04 | 12.61 | 12.99 | 12.96 | 5,008,727 |
21 feb 2024 | 12.10 | 13.25 | 12.00 | 12.88 | 12.85 | 8,625,484 |
20 feb 2024 | 12.25 | 12.25 | 11.91 | 12.15 | 12.12 | 4,987,453 |
19 feb 2024 | 12.19 | 12.72 | 11.99 | 12.32 | 12.29 | 9,090,745 |
08 feb 2024 | 10.66 | 11.95 | 10.03 | 11.92 | 11.89 | 11,618,309 |
07 feb 2024 | 10.78 | 11.19 | 10.30 | 10.65 | 10.63 | 9,467,044 |
06 feb 2024 | 10.01 | 10.92 | 9.69 | 10.68 | 10.66 | 10,442,379 |
05 feb 2024 | 12.03 | 12.13 | 10.29 | 10.47 | 10.45 | 9,487,735 |
02 feb 2024 | 13.20 | 13.30 | 11.68 | 12.20 | 12.17 | 6,281,471 |
01 feb 2024 | 13.19 | 13.36 | 12.81 | 13.01 | 12.98 | 5,884,518 |
31 ene 2024 | 14.36 | 14.56 | 13.18 | 13.26 | 13.23 | 7,009,913 |
30 ene 2024 | 14.80 | 14.93 | 14.34 | 14.36 | 14.33 | 2,873,685 |
29 ene 2024 | 15.37 | 15.47 | 14.66 | 14.80 | 14.77 | 3,674,119 |
26 ene 2024 | 15.80 | 15.85 | 15.20 | 15.30 | 15.27 | 3,751,005 |
*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. |