Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 18.39 | 21.00 | 18.18 | 19.71 | 19.71 | 6,746,938 |
27 jun 2024 | 18.63 | 19.17 | 18.26 | 18.43 | 18.43 | 2,175,940 |
26 jun 2024 | 17.44 | 18.54 | 17.25 | 18.51 | 18.51 | 1,914,978 |
25 jun 2024 | 17.70 | 17.91 | 17.24 | 17.50 | 17.50 | 2,173,491 |
24 jun 2024 | 18.34 | 18.60 | 17.35 | 17.44 | 17.44 | 2,477,478 |
21 jun 2024 | 18.69 | 18.88 | 18.05 | 18.58 | 18.58 | 1,714,538 |
20 jun 2024 | 19.37 | 19.60 | 18.70 | 18.80 | 18.80 | 2,299,660 |
19 jun 2024 | 19.38 | 19.58 | 19.09 | 19.40 | 19.40 | 2,542,721 |
19 jun 2024 | 0.05 Dividendo | |||||
18 jun 2024 | 18.86 | 20.11 | 18.69 | 19.66 | 19.61 | 3,683,441 |
17 jun 2024 | 18.52 | 19.04 | 18.52 | 18.80 | 18.75 | 1,851,139 |
14 jun 2024 | 18.75 | 18.79 | 18.30 | 18.67 | 18.62 | 1,500,495 |
13 jun 2024 | 18.55 | 19.09 | 18.54 | 18.68 | 18.63 | 1,929,931 |
12 jun 2024 | 18.10 | 18.65 | 18.08 | 18.57 | 18.52 | 1,533,880 |
11 jun 2024 | 18.14 | 18.19 | 17.23 | 18.07 | 18.02 | 1,947,680 |
07 jun 2024 | 17.26 | 18.25 | 17.25 | 18.08 | 18.03 | 2,268,440 |
06 jun 2024 | 18.30 | 18.67 | 16.91 | 17.19 | 17.15 | 2,619,780 |
05 jun 2024 | 18.80 | 18.88 | 18.14 | 18.31 | 18.26 | 1,440,670 |
04 jun 2024 | 19.61 | 19.61 | 18.27 | 18.74 | 18.69 | 2,474,960 |
03 jun 2024 | 20.45 | 20.76 | 19.44 | 19.63 | 19.58 | 2,476,810 |
31 may 2024 | 19.55 | 20.60 | 19.55 | 20.45 | 20.40 | 2,220,400 |
30 may 2024 | 19.71 | 20.04 | 19.36 | 19.69 | 19.64 | 995,560 |
29 may 2024 | 19.52 | 19.94 | 19.43 | 19.83 | 19.78 | 1,097,666 |
28 may 2024 | 19.51 | 19.82 | 19.26 | 19.52 | 19.47 | 1,513,040 |
27 may 2024 | 20.10 | 20.25 | 19.19 | 19.73 | 19.68 | 2,086,086 |
24 may 2024 | 21.33 | 21.33 | 20.08 | 20.10 | 20.05 | 1,834,664 |
23 may 2024 | 20.81 | 21.44 | 20.75 | 20.86 | 20.81 | 2,221,960 |
22 may 2024 | 20.24 | 21.04 | 20.12 | 20.90 | 20.85 | 1,751,745 |
21 may 2024 | 20.30 | 20.47 | 20.04 | 20.34 | 20.29 | 1,027,585 |
20 may 2024 | 20.70 | 20.72 | 20.27 | 20.30 | 20.25 | 1,319,300 |
17 may 2024 | 20.10 | 20.50 | 19.91 | 20.50 | 20.45 | 1,430,600 |
16 may 2024 | 19.88 | 20.35 | 19.80 | 20.03 | 19.98 | 1,536,520 |
15 may 2024 | 20.00 | 20.17 | 19.51 | 19.67 | 19.62 | 945,800 |
14 may 2024 | 19.92 | 20.30 | 19.65 | 19.89 | 19.84 | 1,088,800 |
13 may 2024 | 20.36 | 20.36 | 19.01 | 19.65 | 19.60 | 1,531,120 |
10 may 2024 | 20.70 | 20.95 | 20.02 | 20.37 | 20.32 | 1,517,860 |
09 may 2024 | 20.53 | 21.14 | 20.53 | 20.78 | 20.73 | 1,472,961 |
08 may 2024 | 21.57 | 21.57 | 20.58 | 20.70 | 20.65 | 1,792,700 |
07 may 2024 | 21.27 | 21.64 | 20.90 | 21.54 | 21.49 | 1,959,200 |
06 may 2024 | 21.45 | 21.45 | 21.06 | 21.15 | 21.10 | 1,739,060 |
30 abr 2024 | 21.43 | 21.54 | 20.50 | 20.85 | 20.80 | 2,527,210 |
29 abr 2024 | 20.20 | 21.67 | 20.20 | 21.29 | 21.24 | 3,501,300 |
26 abr 2024 | 19.79 | 20.37 | 19.55 | 20.20 | 20.15 | 2,064,641 |
25 abr 2024 | 20.10 | 20.16 | 19.67 | 19.80 | 19.75 | 1,601,801 |
24 abr 2024 | 19.13 | 20.09 | 19.04 | 19.91 | 19.86 | 2,122,610 |
23 abr 2024 | 18.50 | 19.27 | 18.34 | 19.02 | 18.97 | 2,055,450 |
22 abr 2024 | 18.28 | 18.79 | 17.36 | 18.44 | 18.39 | 2,315,640 |
19 abr 2024 | 18.73 | 18.89 | 18.10 | 18.26 | 18.21 | 2,280,720 |
18 abr 2024 | 18.97 | 19.08 | 18.30 | 18.70 | 18.65 | 2,518,595 |
17 abr 2024 | 17.41 | 19.04 | 17.41 | 19.04 | 18.99 | 3,706,404 |
16 abr 2024 | 19.71 | 19.71 | 17.00 | 17.12 | 17.08 | 4,274,703 |
15 abr 2024 | 21.25 | 21.70 | 19.04 | 19.71 | 19.66 | 3,546,357 |
12 abr 2024 | 21.63 | 22.10 | 21.28 | 21.45 | 21.40 | 1,668,197 |
11 abr 2024 | 21.76 | 22.37 | 21.50 | 21.63 | 21.57 | 1,488,500 |
10 abr 2024 | 23.19 | 23.30 | 21.68 | 21.92 | 21.86 | 2,563,998 |
09 abr 2024 | 23.11 | 23.57 | 23.00 | 23.19 | 23.13 | 1,157,848 |
08 abr 2024 | 24.13 | 24.40 | 23.00 | 23.11 | 23.05 | 1,932,580 |
03 abr 2024 | 25.27 | 25.55 | 23.89 | 24.08 | 24.02 | 4,638,300 |
02 abr 2024 | 25.72 | 26.58 | 25.47 | 26.15 | 26.08 | 4,378,162 |
01 abr 2024 | 25.94 | 26.14 | 25.27 | 25.72 | 25.65 | 3,400,560 |
29 mar 2024 | 26.39 | 26.94 | 25.20 | 26.01 | 25.94 | 2,901,850 |
28 mar 2024 | 24.99 | 27.60 | 24.99 | 26.48 | 26.41 | 4,989,998 |
27 mar 2024 | 26.02 | 26.40 | 24.66 | 25.11 | 25.05 | 2,639,060 |
26 mar 2024 | 26.00 | 27.18 | 25.00 | 26.15 | 26.08 | 3,896,568 |
25 mar 2024 | 27.96 | 28.28 | 26.00 | 26.02 | 25.95 | 3,458,363 |
22 mar 2024 | 28.97 | 29.58 | 27.50 | 27.90 | 27.83 | 2,995,581 |
21 mar 2024 | 28.66 | 29.23 | 28.21 | 28.78 | 28.71 | 2,698,251 |
20 mar 2024 | 28.28 | 28.99 | 27.89 | 28.77 | 28.70 | 3,127,414 |
19 mar 2024 | 28.33 | 28.99 | 27.53 | 28.47 | 28.40 | 4,635,768 |
18 mar 2024 | 26.34 | 30.67 | 25.91 | 29.18 | 29.11 | 5,191,460 |
15 mar 2024 | 25.91 | 26.26 | 25.42 | 26.12 | 26.05 | 1,640,401 |
14 mar 2024 | 25.99 | 27.10 | 25.64 | 25.90 | 25.83 | 3,085,120 |
13 mar 2024 | 25.20 | 26.53 | 25.04 | 26.08 | 26.01 | 3,509,460 |
12 mar 2024 | 25.99 | 26.19 | 24.04 | 25.29 | 25.23 | 3,697,212 |
11 mar 2024 | 25.23 | 26.20 | 25.09 | 25.92 | 25.85 | 1,970,840 |
08 mar 2024 | 25.20 | 26.10 | 25.05 | 25.49 | 25.43 | 2,123,220 |
07 mar 2024 | 26.04 | 26.29 | 24.71 | 25.10 | 25.04 | 2,128,640 |
06 mar 2024 | 26.15 | 26.41 | 25.21 | 26.04 | 25.97 | 2,226,800 |
05 mar 2024 | 27.31 | 27.93 | 26.48 | 26.50 | 26.43 | 2,331,320 |
04 mar 2024 | 25.91 | 27.55 | 25.60 | 27.48 | 27.41 | 3,261,680 |
01 mar 2024 | 25.08 | 26.26 | 25.01 | 25.67 | 25.60 | 2,029,400 |
29 feb 2024 | 23.46 | 25.15 | 23.46 | 25.07 | 25.01 | 2,312,194 |
28 feb 2024 | 27.74 | 28.37 | 23.70 | 23.70 | 23.64 | 4,068,321 |
27 feb 2024 | 26.14 | 27.89 | 26.05 | 27.60 | 27.53 | 2,039,816 |
26 feb 2024 | 26.13 | 27.27 | 26.05 | 26.40 | 26.33 | 1,737,872 |
23 feb 2024 | 25.42 | 26.84 | 25.03 | 26.27 | 26.20 | 1,707,682 |
22 feb 2024 | 24.76 | 25.48 | 24.42 | 25.42 | 25.36 | 1,380,405 |
21 feb 2024 | 24.09 | 25.67 | 24.00 | 24.59 | 24.53 | 1,838,509 |
20 feb 2024 | 23.95 | 24.74 | 23.07 | 24.50 | 24.44 | 2,028,069 |
19 feb 2024 | 22.14 | 24.87 | 22.14 | 23.96 | 23.90 | 3,098,915 |
08 feb 2024 | 19.89 | 22.69 | 18.36 | 22.32 | 22.26 | 3,578,310 |
07 feb 2024 | 23.70 | 24.54 | 19.59 | 20.60 | 20.55 | 4,114,095 |
06 feb 2024 | 22.10 | 25.80 | 20.29 | 23.82 | 23.76 | 3,498,320 |
05 feb 2024 | 30.12 | 30.12 | 24.64 | 24.66 | 24.60 | 4,569,126 |
02 feb 2024 | 30.94 | 32.00 | 29.50 | 30.80 | 30.72 | 3,545,820 |
01 feb 2024 | 29.75 | 31.50 | 28.32 | 31.32 | 31.24 | 3,650,639 |
31 ene 2024 | 29.22 | 30.48 | 28.74 | 30.09 | 30.01 | 3,067,564 |
30 ene 2024 | 29.09 | 30.26 | 28.21 | 29.49 | 29.42 | 1,310,560 |
29 ene 2024 | 30.42 | 31.44 | 29.18 | 29.53 | 29.45 | 1,501,240 |
26 ene 2024 | 30.35 | 31.31 | 30.01 | 30.20 | 30.12 | 1,609,360 |
*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. |