Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 16.08 | 16.33 | 15.97 | 16.29 | 15.39 | 2,642,726 |
20 jun 2024 | 16.17 | 16.30 | 16.03 | 16.10 | 15.21 | 1,860,559 |
19 jun 2024 | 16.24 | 16.36 | 16.14 | 16.23 | 15.33 | 1,342,750 |
18 jun 2024 | 16.18 | 16.47 | 16.08 | 16.30 | 15.40 | 2,332,289 |
17 jun 2024 | 16.18 | 16.23 | 16.02 | 16.06 | 15.17 | 1,127,100 |
14 jun 2024 | 16.11 | 16.29 | 16.04 | 16.24 | 15.34 | 1,568,131 |
13 jun 2024 | 16.27 | 16.33 | 16.11 | 16.22 | 15.32 | 1,431,950 |
12 jun 2024 | 16.13 | 16.35 | 16.02 | 16.20 | 15.30 | 1,515,400 |
11 jun 2024 | 16.41 | 16.48 | 15.95 | 16.15 | 15.26 | 2,590,331 |
07 jun 2024 | 15.65 | 16.46 | 15.65 | 16.41 | 15.50 | 4,272,695 |
06 jun 2024 | 16.13 | 16.21 | 15.43 | 15.52 | 14.66 | 2,691,302 |
05 jun 2024 | 16.34 | 16.35 | 16.03 | 16.08 | 15.19 | 1,845,151 |
04 jun 2024 | 16.69 | 16.70 | 16.17 | 16.40 | 15.49 | 2,587,139 |
03 jun 2024 | 16.94 | 16.98 | 16.40 | 16.72 | 15.80 | 2,553,350 |
31 may 2024 | 16.87 | 16.98 | 16.81 | 16.95 | 16.01 | 1,781,719 |
30 may 2024 | 16.85 | 17.12 | 16.85 | 16.98 | 16.04 | 1,768,112 |
29 may 2024 | 17.18 | 17.18 | 16.86 | 16.91 | 15.98 | 2,114,200 |
28 may 2024 | 17.04 | 17.18 | 16.98 | 17.10 | 16.16 | 1,967,800 |
27 may 2024 | 16.94 | 17.10 | 16.83 | 17.07 | 16.13 | 2,197,650 |
24 may 2024 | 16.67 | 17.10 | 16.61 | 16.87 | 15.94 | 3,154,016 |
23 may 2024 | 17.00 | 17.00 | 16.59 | 16.67 | 15.75 | 2,185,100 |
22 may 2024 | 16.69 | 16.96 | 16.63 | 16.94 | 16.00 | 1,831,269 |
21 may 2024 | 16.84 | 16.86 | 16.67 | 16.71 | 15.79 | 1,210,250 |
20 may 2024 | 16.72 | 16.86 | 16.68 | 16.85 | 15.92 | 1,583,250 |
17 may 2024 | 16.61 | 16.75 | 16.58 | 16.75 | 15.82 | 1,281,382 |
16 may 2024 | 16.68 | 16.74 | 16.57 | 16.64 | 15.72 | 1,993,451 |
15 may 2024 | 16.88 | 16.92 | 16.64 | 16.68 | 15.76 | 1,742,679 |
14 may 2024 | 16.74 | 16.98 | 16.67 | 16.97 | 16.03 | 2,643,500 |
13 may 2024 | 16.86 | 17.08 | 16.78 | 16.84 | 15.91 | 2,874,302 |
10 may 2024 | 16.81 | 17.04 | 16.70 | 16.98 | 16.04 | 2,739,335 |
09 may 2024 | 16.67 | 16.80 | 16.63 | 16.73 | 15.81 | 2,140,450 |
08 may 2024 | 16.74 | 16.83 | 16.66 | 16.67 | 15.75 | 1,846,389 |
07 may 2024 | 16.67 | 16.76 | 16.50 | 16.75 | 15.82 | 2,371,064 |
06 may 2024 | 16.48 | 16.75 | 16.45 | 16.67 | 15.75 | 3,307,228 |
30 abr 2024 | 16.21 | 16.55 | 16.21 | 16.42 | 15.51 | 2,331,039 |
29 abr 2024 | 16.19 | 16.39 | 16.13 | 16.33 | 15.43 | 2,474,733 |
26 abr 2024 | 16.25 | 16.25 | 16.08 | 16.19 | 15.30 | 1,813,776 |
25 abr 2024 | 16.08 | 16.25 | 16.01 | 16.17 | 15.28 | 1,736,109 |
24 abr 2024 | 15.99 | 16.51 | 15.99 | 16.10 | 15.21 | 2,766,008 |
23 abr 2024 | 15.99 | 16.20 | 15.99 | 16.10 | 15.21 | 3,220,010 |
22 abr 2024 | 15.85 | 16.16 | 15.85 | 16.15 | 15.26 | 2,444,196 |
19 abr 2024 | 15.79 | 16.00 | 15.74 | 15.95 | 15.07 | 1,264,850 |
18 abr 2024 | 15.95 | 16.02 | 15.79 | 15.82 | 14.95 | 1,550,550 |
17 abr 2024 | 15.28 | 15.95 | 15.28 | 15.89 | 15.01 | 1,984,004 |
16 abr 2024 | 15.74 | 15.89 | 15.31 | 15.33 | 14.48 | 2,231,345 |
15 abr 2024 | 16.16 | 16.33 | 15.65 | 15.88 | 15.00 | 2,188,712 |
12 abr 2024 | 16.01 | 16.21 | 16.01 | 16.08 | 15.19 | 1,427,234 |
11 abr 2024 | 15.97 | 16.13 | 15.70 | 16.05 | 15.16 | 1,955,012 |
10 abr 2024 | 15.99 | 16.02 | 15.70 | 15.81 | 14.94 | 1,364,864 |
09 abr 2024 | 15.83 | 16.05 | 15.83 | 15.93 | 15.05 | 1,079,742 |
08 abr 2024 | 16.00 | 16.14 | 15.75 | 15.82 | 14.95 | 1,689,132 |
03 abr 2024 | 15.81 | 16.04 | 15.80 | 16.01 | 15.13 | 1,960,622 |
02 abr 2024 | 15.84 | 15.86 | 15.68 | 15.81 | 14.94 | 1,747,827 |
01 abr 2024 | 15.32 | 15.83 | 15.32 | 15.83 | 14.96 | 2,439,425 |
29 mar 2024 | 15.13 | 15.26 | 15.08 | 15.32 | 14.47 | 612,909 |
28 mar 2024 | 15.00 | 15.31 | 15.00 | 15.14 | 14.30 | 1,623,231 |
27 mar 2024 | 15.38 | 15.40 | 15.00 | 15.01 | 14.18 | 1,219,531 |
26 mar 2024 | 15.32 | 15.50 | 15.10 | 15.30 | 14.45 | 2,039,448 |
25 mar 2024 | 15.30 | 15.60 | 15.18 | 15.41 | 14.56 | 2,552,231 |
22 mar 2024 | 15.38 | 15.52 | 15.15 | 15.31 | 14.46 | 1,441,109 |
21 mar 2024 | 15.38 | 15.44 | 15.29 | 15.41 | 14.56 | 1,142,782 |
20 mar 2024 | 15.28 | 15.39 | 15.17 | 15.39 | 14.54 | 1,381,697 |
19 mar 2024 | 15.28 | 15.39 | 15.21 | 15.26 | 14.42 | 1,544,300 |
18 mar 2024 | 15.13 | 15.40 | 14.98 | 15.30 | 14.45 | 2,494,185 |
15 mar 2024 | 14.80 | 15.14 | 14.74 | 15.12 | 14.28 | 2,161,392 |
14 mar 2024 | 14.70 | 14.97 | 14.70 | 14.77 | 13.95 | 1,923,970 |
13 mar 2024 | 14.79 | 14.80 | 14.57 | 14.70 | 13.89 | 1,186,500 |
12 mar 2024 | 14.75 | 14.80 | 14.56 | 14.75 | 13.94 | 1,391,947 |
11 mar 2024 | 14.62 | 14.75 | 14.51 | 14.74 | 13.93 | 1,347,577 |
08 mar 2024 | 14.29 | 14.62 | 14.29 | 14.61 | 13.80 | 2,008,428 |
07 mar 2024 | 14.29 | 14.45 | 14.21 | 14.25 | 13.46 | 1,233,000 |
06 mar 2024 | 14.04 | 14.42 | 14.04 | 14.25 | 13.46 | 985,495 |
05 mar 2024 | 14.40 | 14.44 | 14.07 | 14.13 | 13.35 | 1,313,164 |
04 mar 2024 | 14.48 | 14.57 | 14.23 | 14.41 | 13.61 | 1,169,575 |
01 mar 2024 | 14.49 | 14.63 | 14.33 | 14.46 | 13.66 | 1,970,838 |
29 feb 2024 | 14.15 | 14.58 | 14.15 | 14.57 | 13.77 | 2,110,064 |
28 feb 2024 | 14.87 | 15.14 | 14.26 | 14.28 | 13.49 | 3,123,811 |
27 feb 2024 | 14.65 | 14.87 | 14.58 | 14.87 | 14.05 | 1,812,538 |
26 feb 2024 | 14.64 | 14.90 | 14.51 | 14.69 | 13.88 | 2,028,825 |
23 feb 2024 | 14.70 | 14.70 | 14.45 | 14.65 | 13.84 | 1,775,434 |
22 feb 2024 | 14.66 | 14.69 | 14.46 | 14.65 | 13.84 | 1,460,738 |
21 feb 2024 | 14.40 | 14.81 | 14.40 | 14.58 | 13.77 | 1,900,623 |
20 feb 2024 | 14.48 | 14.57 | 14.38 | 14.52 | 13.72 | 1,210,246 |
19 feb 2024 | 14.36 | 14.79 | 14.36 | 14.58 | 13.77 | 2,226,256 |
08 feb 2024 | 13.38 | 14.43 | 13.20 | 14.35 | 13.56 | 2,919,650 |
07 feb 2024 | 13.68 | 13.86 | 13.22 | 13.36 | 12.62 | 2,337,923 |
06 feb 2024 | 12.88 | 13.64 | 12.53 | 13.53 | 12.78 | 2,203,993 |
05 feb 2024 | 13.67 | 13.67 | 12.61 | 13.01 | 12.29 | 2,683,968 |
02 feb 2024 | 14.12 | 14.20 | 13.35 | 13.60 | 12.85 | 2,005,496 |
01 feb 2024 | 14.33 | 14.34 | 13.83 | 14.09 | 13.31 | 1,533,517 |
31 ene 2024 | 14.72 | 14.94 | 14.21 | 14.33 | 13.54 | 1,238,745 |
30 ene 2024 | 14.85 | 15.14 | 14.74 | 14.75 | 13.94 | 1,118,139 |
29 ene 2024 | 15.32 | 15.32 | 14.98 | 15.00 | 14.17 | 1,174,431 |
26 ene 2024 | 15.01 | 15.37 | 15.01 | 15.23 | 14.39 | 1,620,493 |
25 ene 2024 | 14.63 | 15.09 | 14.62 | 15.08 | 14.25 | 1,810,047 |
24 ene 2024 | 14.31 | 14.76 | 14.10 | 14.66 | 13.85 | 1,700,702 |
23 ene 2024 | 14.12 | 14.33 | 13.93 | 14.26 | 13.47 | 1,268,588 |
22 ene 2024 | 15.12 | 15.12 | 14.12 | 14.24 | 13.45 | 1,973,348 |
19 ene 2024 | 15.18 | 15.23 | 14.95 | 15.13 | 14.29 | 1,244,022 |
18 ene 2024 | 15.39 | 15.39 | 14.81 | 15.13 | 14.29 | 2,249,650 |
*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. |