Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 14.90 | 15.10 | 14.19 | 15.10 | 15.10 | 1,471,210 |
25 jun 2024 | 14.21 | 14.58 | 14.15 | 14.34 | 14.34 | 1,078,655 |
24 jun 2024 | 14.63 | 14.79 | 14.12 | 14.39 | 14.39 | 1,439,359 |
21 jun 2024 | 14.90 | 14.99 | 14.58 | 14.81 | 14.81 | 863,935 |
20 jun 2024 | 15.44 | 15.44 | 14.85 | 14.91 | 14.91 | 1,324,931 |
19 jun 2024 | 15.57 | 15.63 | 15.25 | 15.28 | 15.28 | 1,118,881 |
18 jun 2024 | 15.32 | 15.58 | 15.10 | 15.52 | 15.52 | 1,239,905 |
17 jun 2024 | 15.92 | 15.92 | 15.33 | 15.36 | 15.36 | 1,566,526 |
14 jun 2024 | 15.63 | 15.83 | 15.42 | 15.54 | 15.54 | 1,028,958 |
13 jun 2024 | 15.74 | 15.90 | 15.20 | 15.73 | 15.73 | 1,083,260 |
12 jun 2024 | 15.30 | 15.80 | 15.28 | 15.69 | 15.69 | 1,521,809 |
11 jun 2024 | 15.35 | 15.44 | 14.70 | 15.35 | 15.35 | 1,534,207 |
07 jun 2024 | 14.97 | 15.49 | 14.95 | 15.31 | 15.31 | 1,829,531 |
06 jun 2024 | 15.65 | 15.86 | 14.72 | 14.82 | 14.82 | 2,148,923 |
05 jun 2024 | 15.93 | 15.97 | 15.52 | 15.77 | 15.77 | 1,190,108 |
04 jun 2024 | 16.29 | 16.29 | 15.46 | 16.09 | 16.09 | 1,664,955 |
03 jun 2024 | 16.41 | 16.62 | 16.09 | 16.27 | 16.27 | 1,643,994 |
31 may 2024 | 16.65 | 16.78 | 16.31 | 16.48 | 16.48 | 2,396,776 |
30 may 2024 | 16.89 | 17.09 | 16.53 | 16.58 | 16.58 | 1,721,167 |
29 may 2024 | 16.70 | 17.06 | 16.65 | 16.88 | 16.88 | 1,280,269 |
28 may 2024 | 16.86 | 17.00 | 16.51 | 16.75 | 16.75 | 2,225,180 |
27 may 2024 | 17.50 | 17.87 | 16.74 | 17.02 | 17.02 | 2,397,965 |
24 may 2024 | 16.97 | 17.21 | 16.61 | 17.06 | 17.06 | 1,508,060 |
23 may 2024 | 17.23 | 17.23 | 16.78 | 16.82 | 16.82 | 1,493,682 |
22 may 2024 | 16.86 | 17.42 | 16.80 | 17.29 | 17.29 | 2,015,289 |
21 may 2024 | 17.08 | 17.18 | 16.80 | 16.96 | 16.96 | 1,227,454 |
20 may 2024 | 16.88 | 17.19 | 16.55 | 17.08 | 17.08 | 1,995,094 |
17 may 2024 | 16.68 | 17.00 | 16.35 | 16.97 | 16.97 | 1,593,548 |
16 may 2024 | 17.02 | 17.25 | 16.65 | 16.71 | 16.71 | 1,793,116 |
15 may 2024 | 17.28 | 17.37 | 16.78 | 16.89 | 16.89 | 2,534,946 |
14 may 2024 | 16.43 | 17.81 | 16.39 | 17.35 | 17.35 | 4,393,215 |
13 may 2024 | 16.61 | 16.61 | 16.00 | 16.28 | 16.28 | 1,570,947 |
10 may 2024 | 16.93 | 16.99 | 16.68 | 16.76 | 16.76 | 1,801,248 |
09 may 2024 | 16.50 | 17.03 | 16.30 | 16.93 | 16.93 | 2,533,496 |
08 may 2024 | 17.06 | 17.06 | 16.51 | 16.57 | 16.57 | 1,799,088 |
07 may 2024 | 16.57 | 17.00 | 16.50 | 16.75 | 16.75 | 2,111,131 |
06 may 2024 | 16.88 | 16.98 | 16.36 | 16.61 | 16.61 | 3,373,846 |
30 abr 2024 | 16.27 | 16.49 | 15.94 | 16.18 | 16.18 | 3,241,325 |
29 abr 2024 | 15.66 | 16.69 | 15.39 | 16.47 | 16.47 | 5,453,020 |
26 abr 2024 | 15.44 | 16.06 | 15.26 | 15.68 | 15.68 | 3,858,198 |
25 abr 2024 | 14.72 | 14.87 | 14.55 | 14.64 | 14.64 | 1,717,705 |
24 abr 2024 | 14.51 | 14.71 | 14.36 | 14.68 | 14.68 | 1,395,119 |
23 abr 2024 | 14.24 | 14.44 | 13.90 | 14.28 | 14.28 | 1,620,277 |
22 abr 2024 | 13.72 | 14.20 | 13.23 | 13.91 | 13.91 | 2,004,975 |
19 abr 2024 | 13.94 | 14.05 | 13.60 | 13.77 | 13.77 | 1,590,356 |
18 abr 2024 | 14.18 | 14.40 | 13.72 | 14.06 | 14.06 | 1,912,202 |
17 abr 2024 | 13.12 | 14.30 | 13.12 | 14.18 | 14.18 | 2,424,987 |
16 abr 2024 | 14.01 | 14.12 | 12.90 | 12.91 | 12.91 | 3,216,499 |
15 abr 2024 | 15.22 | 15.55 | 14.00 | 14.42 | 14.42 | 2,971,364 |
12 abr 2024 | 15.59 | 15.75 | 15.34 | 15.45 | 15.45 | 1,296,500 |
11 abr 2024 | 15.51 | 15.95 | 15.34 | 15.54 | 15.54 | 1,425,735 |
10 abr 2024 | 16.17 | 16.17 | 15.29 | 15.46 | 15.46 | 2,014,207 |
09 abr 2024 | 15.89 | 16.30 | 15.77 | 16.26 | 16.26 | 1,260,038 |
08 abr 2024 | 16.56 | 16.56 | 15.86 | 15.89 | 15.89 | 1,969,794 |
03 abr 2024 | 16.98 | 17.00 | 16.30 | 16.56 | 16.56 | 1,739,676 |
02 abr 2024 | 17.25 | 17.50 | 16.80 | 16.91 | 16.91 | 2,107,917 |
01 abr 2024 | 16.44 | 17.26 | 16.44 | 17.25 | 17.25 | 2,726,970 |
29 mar 2024 | 16.45 | 16.62 | 16.03 | 16.40 | 16.40 | 1,125,317 |
28 mar 2024 | 15.91 | 16.74 | 15.68 | 16.45 | 16.45 | 2,096,246 |
27 mar 2024 | 16.67 | 16.68 | 15.90 | 15.91 | 15.91 | 2,473,255 |
26 mar 2024 | 16.76 | 16.98 | 16.32 | 16.66 | 16.66 | 2,112,933 |
25 mar 2024 | 17.43 | 17.60 | 16.69 | 16.80 | 16.80 | 3,028,572 |
22 mar 2024 | 17.44 | 17.75 | 17.07 | 17.45 | 17.45 | 2,845,525 |
21 mar 2024 | 17.70 | 18.04 | 17.40 | 17.58 | 17.58 | 2,492,123 |
20 mar 2024 | 17.20 | 17.70 | 17.16 | 17.65 | 17.65 | 3,281,404 |
19 mar 2024 | 17.20 | 17.60 | 17.05 | 17.26 | 17.26 | 3,103,777 |
18 mar 2024 | 17.23 | 17.44 | 16.77 | 17.44 | 17.44 | 2,919,303 |
15 mar 2024 | 16.73 | 17.05 | 16.50 | 17.00 | 17.00 | 3,068,289 |
14 mar 2024 | 16.86 | 17.00 | 16.57 | 16.73 | 16.73 | 3,423,627 |
13 mar 2024 | 16.70 | 17.00 | 16.43 | 16.87 | 16.87 | 3,886,578 |
12 mar 2024 | 16.20 | 16.75 | 16.20 | 16.73 | 16.73 | 3,400,974 |
11 mar 2024 | 15.94 | 16.27 | 15.66 | 16.22 | 16.22 | 2,800,184 |
08 mar 2024 | 15.61 | 16.29 | 15.59 | 16.18 | 16.18 | 3,412,030 |
07 mar 2024 | 16.25 | 16.40 | 15.60 | 15.61 | 15.61 | 2,608,742 |
06 mar 2024 | 16.21 | 16.40 | 15.89 | 16.08 | 16.08 | 2,079,339 |
05 mar 2024 | 16.49 | 16.65 | 16.08 | 16.10 | 16.10 | 2,656,628 |
04 mar 2024 | 16.15 | 16.69 | 15.99 | 16.61 | 16.61 | 3,713,682 |
01 mar 2024 | 15.87 | 16.20 | 15.62 | 16.15 | 16.15 | 3,308,072 |
29 feb 2024 | 15.00 | 15.96 | 14.70 | 15.82 | 15.82 | 4,386,923 |
28 feb 2024 | 17.50 | 17.68 | 15.16 | 15.22 | 15.22 | 6,068,917 |
27 feb 2024 | 16.60 | 17.10 | 16.20 | 17.10 | 17.10 | 3,025,830 |
26 feb 2024 | 16.70 | 17.07 | 16.10 | 16.75 | 16.75 | 3,921,880 |
23 feb 2024 | 15.80 | 16.60 | 15.61 | 16.59 | 16.59 | 3,721,309 |
22 feb 2024 | 15.30 | 15.88 | 15.20 | 15.75 | 15.75 | 3,224,542 |
21 feb 2024 | 14.70 | 15.64 | 14.34 | 15.28 | 15.28 | 4,316,671 |
20 feb 2024 | 14.82 | 15.03 | 14.30 | 14.79 | 14.79 | 3,625,589 |
19 feb 2024 | 13.84 | 14.79 | 13.82 | 14.60 | 14.60 | 5,826,528 |
08 feb 2024 | 12.38 | 13.85 | 11.93 | 13.72 | 13.72 | 6,046,306 |
07 feb 2024 | 13.49 | 13.72 | 11.90 | 12.08 | 12.08 | 6,676,908 |
06 feb 2024 | 12.46 | 13.92 | 11.80 | 13.53 | 13.53 | 5,729,359 |
05 feb 2024 | 15.40 | 15.40 | 13.20 | 13.30 | 13.30 | 5,193,563 |
02 feb 2024 | 16.01 | 17.30 | 14.93 | 15.68 | 15.68 | 4,738,500 |
01 feb 2024 | 16.04 | 16.80 | 15.60 | 15.91 | 15.91 | 3,564,539 |
31 ene 2024 | 17.91 | 17.91 | 16.18 | 16.24 | 16.24 | 4,817,244 |
30 ene 2024 | 17.60 | 18.68 | 17.60 | 17.79 | 17.79 | 5,350,625 |
29 ene 2024 | 20.32 | 21.15 | 18.80 | 19.07 | 19.07 | 6,699,584 |
26 ene 2024 | 19.79 | 21.40 | 19.56 | 20.11 | 20.11 | 7,807,639 |
25 ene 2024 | 19.80 | 20.48 | 18.78 | 20.25 | 20.25 | 8,006,739 |
24 ene 2024 | 20.47 | 21.28 | 19.44 | 20.03 | 20.03 | 8,851,038 |
23 ene 2024 | 21.00 | 21.30 | 19.06 | 20.82 | 20.82 | 11,119,765 |
*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. |