Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 14.79 | 15.40 | 14.70 | 15.17 | 15.17 | 2,298,090 |
27 jun 2024 | 14.94 | 15.28 | 14.73 | 14.89 | 14.89 | 2,079,300 |
26 jun 2024 | 14.09 | 14.94 | 13.77 | 14.93 | 14.93 | 2,360,645 |
25 jun 2024 | 14.22 | 14.37 | 13.87 | 13.98 | 13.98 | 1,885,990 |
24 jun 2024 | 15.27 | 15.28 | 14.08 | 14.15 | 14.15 | 2,720,885 |
21 jun 2024 | 15.42 | 15.42 | 15.01 | 15.27 | 15.27 | 1,407,945 |
20 jun 2024 | 15.92 | 15.98 | 15.40 | 15.42 | 15.42 | 2,327,690 |
19 jun 2024 | 15.90 | 16.20 | 15.78 | 15.92 | 15.92 | 2,009,834 |
18 jun 2024 | 15.49 | 16.03 | 14.95 | 15.94 | 15.94 | 3,619,590 |
17 jun 2024 | 15.51 | 16.12 | 15.33 | 15.70 | 15.70 | 3,300,425 |
14 jun 2024 | 15.49 | 15.55 | 15.08 | 15.55 | 15.55 | 1,938,525 |
13 jun 2024 | 15.56 | 15.80 | 15.22 | 15.32 | 15.32 | 2,395,500 |
12 jun 2024 | 14.75 | 15.59 | 14.67 | 15.39 | 15.39 | 2,508,345 |
11 jun 2024 | 14.51 | 14.86 | 14.00 | 14.84 | 14.84 | 2,314,758 |
07 jun 2024 | 14.58 | 14.98 | 14.36 | 14.66 | 14.66 | 2,883,790 |
06 jun 2024 | 15.70 | 16.20 | 13.99 | 14.29 | 14.29 | 5,180,334 |
05 jun 2024 | 15.70 | 15.90 | 15.20 | 15.43 | 15.43 | 3,237,845 |
04 jun 2024 | 16.01 | 16.45 | 15.44 | 15.74 | 15.74 | 5,838,555 |
03 jun 2024 | 18.17 | 18.70 | 16.51 | 16.83 | 16.83 | 8,890,405 |
31 may 2024 | 18.90 | 20.23 | 18.35 | 18.52 | 18.52 | 11,019,109 |
30 may 2024 | 17.27 | 18.59 | 16.97 | 17.69 | 17.69 | 5,202,159 |
29 may 2024 | 17.76 | 18.35 | 17.20 | 17.61 | 17.61 | 3,770,500 |
28 may 2024 | 17.00 | 17.80 | 16.91 | 17.48 | 17.48 | 3,016,345 |
27 may 2024 | 17.55 | 17.73 | 16.80 | 17.18 | 17.18 | 2,454,800 |
24 may 2024 | 17.88 | 17.99 | 17.31 | 17.36 | 17.36 | 2,107,200 |
23 may 2024 | 18.11 | 18.23 | 17.70 | 17.78 | 17.78 | 2,819,100 |
22 may 2024 | 17.98 | 18.30 | 17.90 | 18.11 | 18.11 | 2,658,695 |
21 may 2024 | 18.13 | 18.34 | 17.97 | 18.09 | 18.09 | 3,207,200 |
20 may 2024 | 18.32 | 19.00 | 18.05 | 18.23 | 18.23 | 5,705,470 |
17 may 2024 | 18.65 | 19.10 | 18.20 | 18.49 | 18.49 | 5,658,765 |
16 may 2024 | 18.14 | 18.68 | 18.00 | 18.65 | 18.65 | 5,566,695 |
15 may 2024 | 18.03 | 18.62 | 17.88 | 18.20 | 18.20 | 5,329,590 |
14 may 2024 | 17.67 | 18.15 | 17.33 | 18.15 | 18.15 | 4,393,609 |
13 may 2024 | 17.55 | 17.82 | 17.12 | 17.67 | 17.67 | 2,562,510 |
10 may 2024 | 17.55 | 17.86 | 17.32 | 17.67 | 17.67 | 4,146,775 |
09 may 2024 | 17.61 | 18.08 | 17.43 | 17.62 | 17.62 | 6,071,565 |
08 may 2024 | 18.70 | 18.98 | 17.63 | 17.86 | 17.86 | 9,551,134 |
07 may 2024 | 17.68 | 21.24 | 17.46 | 19.30 | 19.30 | 11,163,776 |
06 may 2024 | 18.00 | 18.10 | 17.50 | 17.70 | 17.70 | 4,339,100 |
30 abr 2024 | 17.16 | 17.81 | 16.91 | 17.74 | 17.74 | 4,493,900 |
29 abr 2024 | 16.47 | 17.42 | 16.47 | 17.16 | 17.16 | 3,617,700 |
26 abr 2024 | 16.30 | 16.67 | 16.07 | 16.47 | 16.47 | 3,769,065 |
25 abr 2024 | 16.50 | 16.72 | 15.94 | 16.29 | 16.29 | 3,467,435 |
24 abr 2024 | 15.80 | 16.45 | 15.60 | 16.36 | 16.36 | 2,567,655 |
23 abr 2024 | 15.29 | 15.91 | 15.21 | 15.77 | 15.77 | 1,602,600 |
22 abr 2024 | 16.45 | 16.45 | 14.70 | 15.29 | 15.29 | 1,718,595 |
19 abr 2024 | 16.63 | 16.67 | 15.65 | 15.85 | 15.85 | 1,993,240 |
18 abr 2024 | 16.58 | 16.70 | 15.93 | 16.32 | 16.32 | 3,328,375 |
17 abr 2024 | 15.17 | 16.70 | 15.17 | 16.43 | 16.43 | 5,166,524 |
16 abr 2024 | 15.77 | 16.38 | 14.81 | 14.96 | 14.96 | 3,532,236 |
15 abr 2024 | 17.78 | 17.81 | 15.70 | 16.26 | 16.26 | 5,312,816 |
12 abr 2024 | 17.92 | 18.40 | 17.65 | 17.91 | 17.91 | 3,477,783 |
11 abr 2024 | 17.51 | 18.47 | 17.42 | 17.95 | 17.95 | 4,349,754 |
10 abr 2024 | 17.76 | 18.36 | 17.43 | 17.71 | 17.71 | 5,104,545 |
09 abr 2024 | 16.83 | 17.83 | 16.10 | 17.83 | 17.83 | 4,778,690 |
08 abr 2024 | 16.85 | 17.46 | 16.33 | 17.00 | 17.00 | 2,819,900 |
03 abr 2024 | 17.18 | 17.27 | 16.43 | 16.66 | 16.66 | 1,534,125 |
02 abr 2024 | 17.25 | 17.43 | 17.00 | 17.06 | 17.06 | 1,470,776 |
01 abr 2024 | 17.05 | 17.26 | 16.96 | 17.21 | 17.21 | 1,459,200 |
29 mar 2024 | 16.53 | 16.70 | 16.10 | 16.78 | 16.78 | 919,790 |
28 mar 2024 | 15.85 | 16.66 | 15.58 | 16.48 | 16.48 | 2,083,125 |
27 mar 2024 | 17.07 | 17.07 | 15.65 | 15.89 | 15.89 | 2,552,700 |
26 mar 2024 | 17.21 | 17.30 | 16.57 | 16.80 | 16.80 | 2,356,650 |
25 mar 2024 | 17.92 | 18.10 | 16.97 | 17.05 | 17.05 | 3,165,700 |
22 mar 2024 | 18.29 | 18.42 | 17.76 | 18.03 | 18.03 | 2,038,159 |
21 mar 2024 | 18.53 | 18.95 | 18.21 | 18.30 | 18.30 | 2,464,154 |
20 mar 2024 | 18.36 | 18.63 | 18.31 | 18.55 | 18.55 | 2,214,900 |
19 mar 2024 | 18.08 | 18.85 | 18.02 | 18.42 | 18.42 | 3,602,040 |
18 mar 2024 | 17.95 | 18.66 | 17.80 | 18.20 | 18.20 | 4,230,450 |
15 mar 2024 | 17.41 | 18.05 | 17.28 | 17.92 | 17.92 | 2,563,988 |
14 mar 2024 | 17.89 | 17.91 | 17.10 | 17.49 | 17.49 | 2,261,449 |
13 mar 2024 | 18.18 | 18.39 | 17.72 | 17.95 | 17.95 | 2,211,859 |
12 mar 2024 | 17.79 | 18.26 | 17.53 | 18.01 | 18.01 | 2,464,334 |
11 mar 2024 | 17.87 | 17.87 | 17.31 | 17.79 | 17.79 | 2,357,674 |
08 mar 2024 | 17.40 | 18.09 | 17.40 | 17.82 | 17.82 | 2,629,965 |
07 mar 2024 | 18.52 | 18.55 | 17.19 | 17.60 | 17.60 | 3,823,931 |
06 mar 2024 | 18.32 | 18.76 | 17.61 | 18.24 | 18.24 | 5,011,266 |
05 mar 2024 | 18.99 | 19.46 | 18.41 | 18.69 | 18.69 | 6,546,778 |
04 mar 2024 | 19.04 | 21.88 | 17.25 | 19.96 | 19.96 | 11,914,727 |
01 mar 2024 | 15.50 | 18.60 | 15.50 | 18.60 | 18.60 | 3,850,650 |
29 feb 2024 | 14.90 | 15.78 | 14.72 | 15.50 | 15.50 | 2,800,365 |
28 feb 2024 | 17.28 | 17.82 | 14.81 | 15.06 | 15.06 | 5,605,036 |
27 feb 2024 | 16.53 | 17.35 | 16.32 | 17.28 | 17.28 | 2,557,770 |
26 feb 2024 | 15.84 | 17.16 | 15.79 | 16.51 | 16.51 | 3,632,866 |
23 feb 2024 | 15.21 | 15.88 | 15.12 | 15.79 | 15.79 | 2,886,625 |
22 feb 2024 | 14.46 | 15.66 | 14.42 | 15.12 | 15.12 | 3,029,058 |
21 feb 2024 | 13.44 | 14.98 | 13.39 | 14.70 | 14.70 | 3,014,154 |
20 feb 2024 | 13.48 | 13.58 | 12.87 | 13.49 | 13.49 | 2,201,942 |
19 feb 2024 | 12.35 | 13.60 | 12.33 | 13.45 | 13.45 | 3,686,332 |
08 feb 2024 | 10.82 | 12.38 | 9.58 | 12.34 | 12.34 | 5,001,411 |
07 feb 2024 | 13.50 | 13.62 | 10.90 | 11.06 | 11.06 | 5,599,855 |
06 feb 2024 | 13.36 | 14.44 | 11.60 | 13.48 | 13.48 | 5,127,855 |
05 feb 2024 | 17.50 | 17.90 | 13.93 | 13.93 | 13.93 | 6,067,225 |
02 feb 2024 | 16.77 | 17.69 | 16.30 | 17.41 | 17.41 | 4,729,051 |
01 feb 2024 | 16.89 | 17.02 | 15.87 | 16.77 | 16.77 | 3,215,963 |
31 ene 2024 | 18.50 | 18.50 | 16.82 | 16.90 | 16.90 | 3,088,340 |
30 ene 2024 | 19.35 | 19.35 | 18.21 | 18.24 | 18.24 | 1,650,025 |
29 ene 2024 | 20.32 | 20.54 | 19.03 | 19.07 | 19.07 | 1,863,971 |
26 ene 2024 | 20.36 | 20.80 | 20.25 | 20.44 | 20.44 | 2,198,711 |
25 ene 2024 | 19.30 | 20.49 | 19.05 | 20.29 | 20.29 | 1,958,600 |
*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. |