Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 18.42 | 18.75 | 18.03 | 18.06 | 18.06 | 11,483,679 |
27 jun 2024 | 18.71 | 19.92 | 18.23 | 18.91 | 18.91 | 16,415,905 |
26 jun 2024 | 18.50 | 19.44 | 18.30 | 19.13 | 19.13 | 17,037,683 |
25 jun 2024 | 18.36 | 19.08 | 17.83 | 19.08 | 19.08 | 19,631,118 |
24 jun 2024 | 17.35 | 19.14 | 16.72 | 18.49 | 18.49 | 17,342,756 |
21 jun 2024 | 17.22 | 18.00 | 16.81 | 17.60 | 17.60 | 6,731,428 |
20 jun 2024 | 17.76 | 17.99 | 17.30 | 17.40 | 17.40 | 5,500,500 |
20 jun 2024 | 0.14 Dividendo | |||||
19 jun 2024 | 17.79 | 18.40 | 17.70 | 17.84 | 17.70 | 8,156,096 |
18 jun 2024 | 17.15 | 17.90 | 17.03 | 17.80 | 17.66 | 6,141,150 |
17 jun 2024 | 16.86 | 17.19 | 16.78 | 17.14 | 17.01 | 3,540,050 |
14 jun 2024 | 16.88 | 17.45 | 16.72 | 17.21 | 17.07 | 5,148,450 |
13 jun 2024 | 16.56 | 17.06 | 16.56 | 16.91 | 16.78 | 3,092,950 |
12 jun 2024 | 16.48 | 16.92 | 16.47 | 16.80 | 16.67 | 3,441,050 |
11 jun 2024 | 15.87 | 16.56 | 15.46 | 16.49 | 16.36 | 4,362,750 |
07 jun 2024 | 16.20 | 16.39 | 15.77 | 15.88 | 15.76 | 4,187,849 |
06 jun 2024 | 16.81 | 16.95 | 15.55 | 15.78 | 15.66 | 5,749,686 |
05 jun 2024 | 16.94 | 17.45 | 16.73 | 16.84 | 16.71 | 3,425,888 |
04 jun 2024 | 17.63 | 17.63 | 16.69 | 16.94 | 16.81 | 4,982,150 |
03 jun 2024 | 17.97 | 18.29 | 17.51 | 17.75 | 17.61 | 5,049,550 |
31 may 2024 | 17.23 | 18.26 | 17.12 | 18.17 | 18.03 | 7,212,400 |
30 may 2024 | 17.00 | 17.67 | 17.00 | 17.23 | 17.09 | 4,506,050 |
29 may 2024 | 16.90 | 18.35 | 16.88 | 17.50 | 17.36 | 6,581,787 |
28 may 2024 | 17.21 | 17.35 | 16.92 | 16.96 | 16.83 | 1,985,644 |
27 may 2024 | 17.20 | 17.40 | 16.88 | 17.36 | 17.22 | 2,527,302 |
24 may 2024 | 17.74 | 17.74 | 17.18 | 17.18 | 17.05 | 3,449,585 |
23 may 2024 | 18.13 | 18.37 | 17.60 | 17.80 | 17.66 | 3,768,700 |
22 may 2024 | 17.73 | 18.18 | 17.65 | 18.13 | 17.99 | 3,488,451 |
21 may 2024 | 17.99 | 18.23 | 17.79 | 17.87 | 17.73 | 2,838,193 |
20 may 2024 | 17.81 | 18.17 | 17.69 | 17.92 | 17.78 | 3,209,671 |
17 may 2024 | 17.94 | 18.01 | 17.55 | 17.91 | 17.77 | 3,428,193 |
16 may 2024 | 17.55 | 17.94 | 17.42 | 17.80 | 17.66 | 4,270,555 |
15 may 2024 | 17.55 | 17.77 | 17.23 | 17.31 | 17.17 | 2,748,472 |
14 may 2024 | 17.65 | 17.78 | 17.38 | 17.68 | 17.54 | 3,074,541 |
13 may 2024 | 17.95 | 17.95 | 17.16 | 17.38 | 17.24 | 5,621,750 |
10 may 2024 | 18.11 | 18.81 | 17.49 | 18.34 | 18.20 | 8,274,080 |
09 may 2024 | 18.05 | 18.31 | 17.92 | 17.98 | 17.84 | 3,714,622 |
08 may 2024 | 18.25 | 18.36 | 17.73 | 17.88 | 17.74 | 5,254,430 |
07 may 2024 | 17.90 | 19.13 | 17.69 | 18.64 | 18.49 | 7,857,299 |
06 may 2024 | 18.27 | 18.28 | 17.82 | 17.95 | 17.81 | 5,290,450 |
30 abr 2024 | 18.18 | 19.35 | 17.90 | 17.92 | 17.78 | 8,516,450 |
29 abr 2024 | 17.45 | 18.15 | 17.36 | 17.97 | 17.83 | 4,745,799 |
26 abr 2024 | 16.76 | 17.55 | 16.67 | 17.52 | 17.38 | 5,961,101 |
25 abr 2024 | 16.68 | 16.95 | 16.50 | 16.57 | 16.44 | 3,889,400 |
24 abr 2024 | 16.45 | 16.78 | 16.38 | 16.72 | 16.59 | 3,571,663 |
23 abr 2024 | 16.04 | 16.42 | 15.80 | 16.21 | 16.08 | 4,228,744 |
22 abr 2024 | 15.53 | 15.82 | 15.06 | 15.76 | 15.64 | 3,026,338 |
19 abr 2024 | 16.06 | 16.11 | 15.53 | 15.61 | 15.49 | 3,242,182 |
18 abr 2024 | 16.18 | 16.43 | 15.82 | 16.03 | 15.90 | 3,779,857 |
17 abr 2024 | 15.06 | 16.28 | 15.06 | 16.23 | 16.10 | 5,184,687 |
16 abr 2024 | 16.47 | 16.65 | 14.80 | 14.83 | 14.71 | 6,006,965 |
15 abr 2024 | 17.35 | 17.52 | 15.50 | 16.58 | 16.45 | 5,725,242 |
12 abr 2024 | 17.88 | 18.19 | 17.28 | 17.35 | 17.21 | 4,899,634 |
11 abr 2024 | 18.10 | 18.43 | 17.87 | 17.91 | 17.77 | 5,801,151 |
10 abr 2024 | 18.02 | 19.30 | 17.88 | 18.48 | 18.33 | 8,337,893 |
09 abr 2024 | 17.78 | 18.27 | 17.78 | 18.12 | 17.98 | 2,570,297 |
08 abr 2024 | 18.38 | 18.56 | 17.92 | 17.93 | 17.79 | 3,647,339 |
03 abr 2024 | 18.77 | 18.86 | 18.26 | 18.38 | 18.24 | 3,371,520 |
02 abr 2024 | 19.22 | 19.28 | 18.71 | 18.91 | 18.76 | 4,049,745 |
01 abr 2024 | 18.66 | 19.25 | 18.57 | 19.24 | 19.09 | 4,434,555 |
29 mar 2024 | 18.60 | 18.68 | 18.11 | 18.53 | 18.38 | 2,134,754 |
28 mar 2024 | 17.58 | 18.76 | 17.53 | 18.56 | 18.41 | 5,886,720 |
27 mar 2024 | 18.99 | 19.19 | 17.69 | 17.69 | 17.55 | 6,732,677 |
26 mar 2024 | 19.51 | 19.80 | 18.92 | 19.22 | 19.07 | 6,802,427 |
25 mar 2024 | 20.48 | 20.61 | 19.37 | 19.43 | 19.28 | 6,643,101 |
22 mar 2024 | 20.79 | 20.88 | 20.02 | 20.38 | 20.22 | 8,149,198 |
21 mar 2024 | 21.11 | 21.31 | 20.50 | 20.90 | 20.74 | 9,197,472 |
20 mar 2024 | 20.62 | 21.03 | 20.48 | 20.97 | 20.81 | 9,327,119 |
19 mar 2024 | 20.44 | 20.96 | 20.27 | 20.47 | 20.31 | 9,271,326 |
18 mar 2024 | 20.27 | 20.50 | 19.97 | 20.48 | 20.32 | 7,413,808 |
15 mar 2024 | 19.70 | 20.28 | 19.42 | 20.10 | 19.94 | 6,480,639 |
14 mar 2024 | 20.40 | 20.40 | 19.48 | 19.85 | 19.69 | 7,757,264 |
13 mar 2024 | 20.08 | 20.97 | 19.97 | 20.41 | 20.25 | 11,394,957 |
12 mar 2024 | 19.69 | 20.21 | 19.58 | 20.11 | 19.95 | 9,344,288 |
11 mar 2024 | 19.10 | 19.58 | 18.80 | 19.57 | 19.42 | 6,014,991 |
08 mar 2024 | 19.17 | 19.29 | 18.68 | 19.14 | 18.99 | 5,889,872 |
07 mar 2024 | 19.68 | 19.96 | 18.90 | 18.92 | 18.77 | 9,866,250 |
06 mar 2024 | 19.70 | 20.20 | 19.67 | 19.80 | 19.64 | 9,299,005 |
05 mar 2024 | 19.80 | 20.91 | 19.55 | 20.32 | 20.16 | 14,384,021 |
04 mar 2024 | 20.40 | 20.68 | 19.52 | 19.99 | 19.83 | 11,176,635 |
01 mar 2024 | 20.03 | 20.70 | 19.70 | 20.48 | 20.32 | 16,897,275 |
29 feb 2024 | 19.00 | 21.47 | 19.00 | 20.23 | 20.07 | 19,302,462 |
28 feb 2024 | 20.03 | 21.78 | 18.44 | 18.47 | 18.33 | 20,830,239 |
27 feb 2024 | 18.95 | 20.76 | 18.72 | 20.19 | 20.03 | 13,680,150 |
26 feb 2024 | 18.88 | 19.48 | 18.38 | 19.09 | 18.94 | 11,732,166 |
23 feb 2024 | 18.35 | 18.96 | 17.90 | 18.89 | 18.74 | 13,037,258 |
22 feb 2024 | 17.33 | 18.28 | 17.33 | 18.10 | 17.96 | 12,074,644 |
21 feb 2024 | 16.75 | 18.28 | 16.58 | 17.30 | 17.16 | 11,971,557 |
20 feb 2024 | 16.52 | 17.45 | 16.01 | 17.13 | 17.00 | 10,391,522 |
19 feb 2024 | 15.95 | 16.88 | 15.80 | 16.53 | 16.40 | 10,172,433 |
08 feb 2024 | 14.15 | 15.79 | 14.15 | 15.54 | 15.42 | 10,101,828 |
07 feb 2024 | 14.71 | 15.27 | 13.55 | 13.90 | 13.79 | 9,625,039 |
06 feb 2024 | 14.08 | 15.15 | 13.12 | 14.74 | 14.62 | 9,152,221 |
05 feb 2024 | 16.00 | 16.10 | 13.70 | 14.06 | 13.95 | 10,945,154 |
02 feb 2024 | 17.50 | 17.83 | 15.69 | 16.26 | 16.13 | 9,441,712 |
01 feb 2024 | 16.78 | 17.97 | 16.60 | 17.38 | 17.24 | 9,138,810 |
31 ene 2024 | 18.38 | 18.47 | 16.86 | 16.90 | 16.77 | 10,109,904 |
30 ene 2024 | 19.68 | 19.78 | 18.30 | 18.40 | 18.26 | 11,154,499 |
29 ene 2024 | 22.15 | 22.45 | 20.11 | 20.17 | 20.01 | 13,546,296 |
26 ene 2024 | 23.09 | 23.75 | 22.51 | 22.52 | 22.34 | 13,274,683 |
*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. |