Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 22.02 | 22.43 | 21.99 | 22.34 | 22.34 | 1,086,136 |
27 jun 2024 | 22.74 | 22.74 | 22.00 | 22.16 | 22.16 | 1,301,287 |
26 jun 2024 | 21.84 | 22.77 | 21.75 | 22.75 | 22.75 | 1,540,000 |
25 jun 2024 | 21.81 | 22.19 | 21.76 | 21.84 | 21.84 | 832,600 |
24 jun 2024 | 22.09 | 22.20 | 21.65 | 21.70 | 21.70 | 1,433,270 |
21 jun 2024 | 22.00 | 22.29 | 21.69 | 22.20 | 22.20 | 1,467,034 |
20 jun 2024 | 22.74 | 22.86 | 21.91 | 21.97 | 21.97 | 1,636,597 |
19 jun 2024 | 22.95 | 23.00 | 22.66 | 22.74 | 22.74 | 786,250 |
18 jun 2024 | 22.88 | 23.04 | 22.72 | 22.95 | 22.95 | 1,436,883 |
17 jun 2024 | 23.17 | 23.30 | 22.68 | 22.85 | 22.85 | 1,762,799 |
14 jun 2024 | 24.06 | 24.20 | 23.27 | 23.38 | 23.38 | 1,397,313 |
13 jun 2024 | 24.30 | 24.40 | 23.88 | 24.06 | 24.06 | 776,800 |
12 jun 2024 | 24.33 | 24.67 | 24.27 | 24.30 | 24.30 | 671,792 |
11 jun 2024 | 24.48 | 24.58 | 23.81 | 24.41 | 24.41 | 933,623 |
07 jun 2024 | 23.68 | 24.58 | 23.59 | 24.51 | 24.51 | 1,135,673 |
06 jun 2024 | 24.25 | 24.38 | 23.33 | 23.50 | 23.50 | 1,393,350 |
05 jun 2024 | 24.89 | 24.98 | 24.18 | 24.19 | 24.19 | 1,012,436 |
04 jun 2024 | 25.28 | 25.28 | 24.78 | 24.88 | 24.88 | 789,450 |
03 jun 2024 | 25.98 | 25.99 | 24.92 | 25.22 | 25.22 | 950,750 |
31 may 2024 | 25.67 | 26.05 | 25.67 | 25.82 | 25.82 | 566,350 |
30 may 2024 | 25.86 | 26.02 | 25.66 | 25.78 | 25.78 | 478,300 |
29 may 2024 | 25.93 | 26.23 | 25.76 | 25.91 | 25.91 | 421,700 |
28 may 2024 | 26.08 | 26.28 | 25.82 | 25.92 | 25.92 | 426,800 |
28 may 2024 | 0.3 Dividendo | |||||
27 may 2024 | 26.37 | 26.40 | 25.60 | 26.34 | 26.04 | 778,155 |
24 may 2024 | 26.29 | 26.54 | 26.00 | 26.19 | 25.89 | 752,900 |
23 may 2024 | 26.99 | 26.99 | 26.25 | 26.29 | 25.99 | 873,700 |
22 may 2024 | 27.19 | 27.31 | 26.90 | 27.00 | 26.69 | 635,756 |
21 may 2024 | 27.36 | 27.42 | 27.10 | 27.20 | 26.89 | 575,150 |
20 may 2024 | 27.25 | 27.99 | 27.24 | 27.48 | 27.17 | 1,095,017 |
17 may 2024 | 27.40 | 27.40 | 26.91 | 27.24 | 26.93 | 773,000 |
16 may 2024 | 27.17 | 27.38 | 27.10 | 27.17 | 26.86 | 710,458 |
15 may 2024 | 27.13 | 27.50 | 26.99 | 27.16 | 26.85 | 741,050 |
14 may 2024 | 26.69 | 27.33 | 26.69 | 27.13 | 26.82 | 706,246 |
13 may 2024 | 27.22 | 27.50 | 26.77 | 26.88 | 26.57 | 1,154,931 |
10 may 2024 | 28.11 | 28.11 | 27.33 | 27.55 | 27.24 | 1,017,905 |
09 may 2024 | 27.43 | 28.23 | 27.40 | 27.91 | 27.59 | 1,079,340 |
08 may 2024 | 28.10 | 28.25 | 27.43 | 27.47 | 27.16 | 1,285,317 |
07 may 2024 | 27.70 | 28.25 | 27.54 | 27.98 | 27.66 | 1,211,000 |
06 may 2024 | 27.35 | 27.88 | 27.35 | 27.70 | 27.38 | 1,119,084 |
30 abr 2024 | 27.44 | 27.51 | 26.95 | 27.22 | 26.91 | 876,750 |
29 abr 2024 | 26.95 | 27.62 | 26.90 | 27.46 | 27.15 | 1,470,277 |
26 abr 2024 | 26.44 | 27.45 | 26.32 | 26.95 | 26.64 | 1,521,446 |
25 abr 2024 | 26.09 | 26.97 | 25.96 | 26.47 | 26.17 | 1,182,188 |
24 abr 2024 | 25.94 | 26.28 | 25.22 | 26.24 | 25.94 | 1,238,700 |
23 abr 2024 | 26.56 | 26.56 | 25.42 | 25.73 | 25.44 | 2,508,876 |
22 abr 2024 | 25.79 | 27.70 | 25.79 | 27.30 | 26.99 | 1,914,796 |
19 abr 2024 | 25.71 | 25.97 | 25.31 | 25.79 | 25.50 | 712,338 |
18 abr 2024 | 25.94 | 26.48 | 25.70 | 26.01 | 25.71 | 961,600 |
17 abr 2024 | 24.70 | 26.23 | 24.69 | 26.21 | 25.91 | 1,374,450 |
16 abr 2024 | 25.00 | 25.15 | 24.21 | 24.61 | 24.33 | 1,421,798 |
15 abr 2024 | 26.00 | 26.30 | 24.88 | 25.21 | 24.92 | 1,716,077 |
12 abr 2024 | 26.30 | 26.86 | 25.96 | 26.06 | 25.76 | 625,224 |
11 abr 2024 | 26.29 | 26.95 | 26.18 | 26.43 | 26.13 | 695,550 |
10 abr 2024 | 27.55 | 27.56 | 26.43 | 26.49 | 26.19 | 1,024,000 |
09 abr 2024 | 26.91 | 27.66 | 26.69 | 27.56 | 27.25 | 830,000 |
08 abr 2024 | 27.87 | 28.05 | 26.91 | 26.92 | 26.61 | 1,008,076 |
03 abr 2024 | 28.00 | 28.15 | 27.61 | 27.87 | 27.55 | 736,300 |
02 abr 2024 | 28.39 | 28.40 | 27.55 | 27.90 | 27.58 | 1,495,904 |
01 abr 2024 | 28.22 | 28.92 | 28.03 | 28.47 | 28.15 | 1,458,820 |
29 mar 2024 | 27.71 | 28.36 | 27.65 | 28.07 | 27.75 | 460,437 |
28 mar 2024 | 27.60 | 28.18 | 27.44 | 27.65 | 27.34 | 954,500 |
27 mar 2024 | 28.01 | 28.28 | 27.59 | 27.60 | 27.29 | 908,200 |
26 mar 2024 | 28.20 | 28.94 | 28.05 | 28.09 | 27.77 | 1,492,438 |
25 mar 2024 | 29.64 | 29.76 | 28.08 | 28.21 | 27.89 | 1,275,303 |
22 mar 2024 | 30.19 | 30.34 | 29.37 | 29.56 | 29.22 | 767,747 |
21 mar 2024 | 30.59 | 30.72 | 29.83 | 30.18 | 29.84 | 848,067 |
20 mar 2024 | 31.25 | 31.25 | 30.15 | 30.48 | 30.13 | 1,084,452 |
19 mar 2024 | 30.93 | 31.42 | 30.71 | 30.75 | 30.40 | 1,069,928 |
18 mar 2024 | 30.42 | 30.93 | 30.26 | 30.93 | 30.58 | 955,945 |
15 mar 2024 | 30.31 | 30.35 | 29.66 | 30.30 | 29.95 | 732,150 |
14 mar 2024 | 30.40 | 30.52 | 29.77 | 30.10 | 29.76 | 567,850 |
13 mar 2024 | 30.48 | 30.70 | 30.10 | 30.40 | 30.05 | 978,079 |
12 mar 2024 | 29.82 | 30.58 | 29.78 | 30.54 | 30.19 | 1,288,850 |
11 mar 2024 | 28.88 | 29.74 | 28.69 | 29.71 | 29.37 | 1,046,900 |
08 mar 2024 | 28.50 | 29.09 | 28.50 | 28.90 | 28.57 | 789,550 |
07 mar 2024 | 29.44 | 29.59 | 28.49 | 28.49 | 28.17 | 827,650 |
06 mar 2024 | 29.30 | 30.02 | 28.89 | 29.35 | 29.02 | 972,615 |
05 mar 2024 | 30.00 | 30.32 | 29.28 | 29.32 | 28.99 | 1,375,394 |
04 mar 2024 | 30.45 | 30.88 | 29.84 | 30.39 | 30.04 | 1,162,906 |
01 mar 2024 | 31.01 | 31.11 | 30.20 | 30.58 | 30.23 | 1,421,201 |
29 feb 2024 | 30.63 | 31.55 | 30.21 | 31.09 | 30.74 | 1,133,692 |
28 feb 2024 | 32.60 | 33.20 | 30.53 | 30.70 | 30.35 | 1,430,145 |
27 feb 2024 | 31.51 | 32.50 | 30.10 | 32.50 | 32.13 | 974,495 |
26 feb 2024 | 31.33 | 32.33 | 31.00 | 31.76 | 31.40 | 1,067,151 |
23 feb 2024 | 31.06 | 31.58 | 30.38 | 31.32 | 30.96 | 882,536 |
22 feb 2024 | 31.06 | 31.39 | 30.24 | 31.05 | 30.70 | 849,200 |
21 feb 2024 | 30.77 | 32.19 | 30.01 | 31.17 | 30.81 | 1,079,326 |
20 feb 2024 | 30.91 | 31.35 | 29.68 | 30.89 | 30.54 | 655,404 |
19 feb 2024 | 31.30 | 31.65 | 30.02 | 31.03 | 30.68 | 1,290,397 |
08 feb 2024 | 27.70 | 32.60 | 27.32 | 31.20 | 30.84 | 2,331,015 |
07 feb 2024 | 27.05 | 28.21 | 26.54 | 27.80 | 27.48 | 1,459,290 |
06 feb 2024 | 24.80 | 27.53 | 24.05 | 26.94 | 26.63 | 1,597,250 |
05 feb 2024 | 26.02 | 26.03 | 23.12 | 24.85 | 24.57 | 1,682,145 |
02 feb 2024 | 27.88 | 28.10 | 25.25 | 26.04 | 25.74 | 1,365,700 |
01 feb 2024 | 28.30 | 28.79 | 27.41 | 27.56 | 27.25 | 966,428 |
31 ene 2024 | 29.50 | 29.74 | 28.05 | 28.23 | 27.91 | 872,321 |
30 ene 2024 | 31.00 | 31.59 | 29.56 | 29.86 | 29.52 | 1,136,010 |
29 ene 2024 | 32.91 | 32.91 | 31.40 | 31.54 | 31.18 | 535,650 |
26 ene 2024 | 32.84 | 33.11 | 32.39 | 32.41 | 32.04 | 437,031 |
*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. |