Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 19.88 | 20.40 | 19.71 | 20.35 | 20.35 | 784,187 |
27 jun 2024 | 20.08 | 20.17 | 19.68 | 19.81 | 19.81 | 933,488 |
26 jun 2024 | 20.40 | 20.40 | 19.80 | 20.08 | 20.08 | 861,630 |
25 jun 2024 | 20.50 | 20.81 | 19.62 | 20.03 | 20.03 | 1,178,289 |
24 jun 2024 | 20.72 | 21.07 | 20.49 | 20.50 | 20.50 | 958,134 |
21 jun 2024 | 20.90 | 20.97 | 20.58 | 20.60 | 20.60 | 472,935 |
20 jun 2024 | 21.05 | 21.11 | 20.84 | 20.88 | 20.88 | 572,967 |
19 jun 2024 | 20.98 | 21.29 | 20.89 | 21.00 | 21.00 | 474,728 |
18 jun 2024 | 21.04 | 21.17 | 20.87 | 20.96 | 20.96 | 525,030 |
17 jun 2024 | 21.85 | 21.85 | 20.88 | 21.00 | 21.00 | 889,560 |
14 jun 2024 | 21.52 | 22.11 | 21.46 | 21.69 | 21.69 | 1,082,930 |
13 jun 2024 | 21.68 | 22.06 | 21.46 | 21.50 | 21.50 | 998,325 |
12 jun 2024 | 21.09 | 22.40 | 20.94 | 21.70 | 21.70 | 2,208,747 |
11 jun 2024 | 20.60 | 21.39 | 20.15 | 21.17 | 21.17 | 1,768,938 |
07 jun 2024 | 21.08 | 21.24 | 20.00 | 20.66 | 20.66 | 1,349,294 |
06 jun 2024 | 21.40 | 21.51 | 20.33 | 21.00 | 21.00 | 1,965,188 |
05 jun 2024 | 21.55 | 21.72 | 21.10 | 21.30 | 21.30 | 886,698 |
04 jun 2024 | 21.75 | 22.00 | 21.24 | 21.58 | 21.58 | 1,344,690 |
03 jun 2024 | 21.60 | 22.25 | 21.54 | 21.75 | 21.75 | 1,840,974 |
31 may 2024 | 21.60 | 21.82 | 21.41 | 21.53 | 21.53 | 519,170 |
30 may 2024 | 21.77 | 22.00 | 21.53 | 21.82 | 21.82 | 861,756 |
29 may 2024 | 21.82 | 22.38 | 21.82 | 21.89 | 21.89 | 762,500 |
28 may 2024 | 22.10 | 22.33 | 21.60 | 22.06 | 22.06 | 1,418,140 |
27 may 2024 | 22.10 | 22.38 | 21.82 | 22.21 | 22.21 | 1,142,200 |
24 may 2024 | 22.08 | 22.30 | 21.10 | 22.00 | 22.00 | 1,945,968 |
23 may 2024 | 22.58 | 22.86 | 22.05 | 22.29 | 22.29 | 944,396 |
22 may 2024 | 22.70 | 22.96 | 22.43 | 22.55 | 22.55 | 904,080 |
21 may 2024 | 22.27 | 22.59 | 21.90 | 22.53 | 22.53 | 953,500 |
20 may 2024 | 22.13 | 22.39 | 21.70 | 22.30 | 22.30 | 744,620 |
17 may 2024 | 22.11 | 22.37 | 21.50 | 22.08 | 22.08 | 1,213,930 |
16 may 2024 | 22.66 | 22.66 | 22.20 | 22.24 | 22.24 | 857,818 |
15 may 2024 | 23.00 | 23.29 | 22.25 | 22.47 | 22.47 | 1,554,176 |
14 may 2024 | 22.43 | 22.97 | 22.32 | 22.93 | 22.93 | 797,590 |
13 may 2024 | 22.98 | 22.98 | 22.20 | 22.43 | 22.43 | 1,126,170 |
10 may 2024 | 23.30 | 24.18 | 22.73 | 23.02 | 23.02 | 1,323,400 |
09 may 2024 | 22.78 | 23.70 | 22.78 | 23.26 | 23.26 | 1,541,320 |
08 may 2024 | 22.87 | 23.14 | 22.45 | 22.79 | 22.79 | 981,990 |
07 may 2024 | 23.12 | 23.49 | 22.43 | 22.88 | 22.88 | 1,682,270 |
06 may 2024 | 23.06 | 23.53 | 22.23 | 22.91 | 22.91 | 2,089,160 |
30 abr 2024 | 22.42 | 23.48 | 22.42 | 23.02 | 23.02 | 2,092,690 |
29 abr 2024 | 21.92 | 22.75 | 21.83 | 22.41 | 22.41 | 1,797,680 |
26 abr 2024 | 22.53 | 22.53 | 21.02 | 22.04 | 22.04 | 2,060,750 |
25 abr 2024 | 21.90 | 22.87 | 21.72 | 22.41 | 22.41 | 1,336,320 |
24 abr 2024 | 21.90 | 22.61 | 21.83 | 22.18 | 22.18 | 1,155,765 |
23 abr 2024 | 21.99 | 22.50 | 21.78 | 22.09 | 22.09 | 1,093,540 |
22 abr 2024 | 22.92 | 22.92 | 21.63 | 22.22 | 22.22 | 1,873,400 |
19 abr 2024 | 21.60 | 22.64 | 21.43 | 22.53 | 22.53 | 1,674,370 |
18 abr 2024 | 22.84 | 22.84 | 21.58 | 21.60 | 21.60 | 1,805,740 |
17 abr 2024 | 21.50 | 22.99 | 21.50 | 22.85 | 22.85 | 1,286,590 |
16 abr 2024 | 21.76 | 22.23 | 21.03 | 21.90 | 21.90 | 1,601,997 |
15 abr 2024 | 21.83 | 21.94 | 20.89 | 21.85 | 21.85 | 2,427,781 |
12 abr 2024 | 22.41 | 22.63 | 21.90 | 21.96 | 21.96 | 1,394,545 |
11 abr 2024 | 22.53 | 22.89 | 22.28 | 22.39 | 22.39 | 1,128,180 |
10 abr 2024 | 22.77 | 23.26 | 22.60 | 22.71 | 22.71 | 957,050 |
09 abr 2024 | 22.51 | 23.30 | 22.46 | 23.01 | 23.01 | 1,624,521 |
08 abr 2024 | 23.80 | 23.80 | 22.53 | 22.60 | 22.60 | 2,405,866 |
03 abr 2024 | 23.24 | 23.96 | 23.10 | 23.82 | 23.82 | 2,251,196 |
02 abr 2024 | 23.10 | 23.41 | 22.60 | 23.19 | 23.19 | 1,539,551 |
01 abr 2024 | 23.35 | 23.50 | 23.05 | 23.28 | 23.28 | 1,404,946 |
29 mar 2024 | 21.98 | 22.74 | 21.94 | 23.35 | 23.35 | 1,040,220 |
28 mar 2024 | 21.54 | 22.41 | 21.53 | 22.01 | 22.01 | 2,324,220 |
27 mar 2024 | 22.36 | 22.46 | 21.30 | 21.30 | 21.30 | 2,636,720 |
26 mar 2024 | 21.70 | 22.77 | 21.70 | 22.36 | 22.36 | 2,941,290 |
25 mar 2024 | 22.80 | 23.00 | 21.44 | 21.79 | 21.79 | 3,709,665 |
22 mar 2024 | 24.00 | 24.23 | 23.00 | 23.33 | 23.33 | 3,190,313 |
21 mar 2024 | 24.36 | 24.86 | 23.59 | 24.19 | 24.19 | 2,482,958 |
20 mar 2024 | 23.57 | 24.37 | 23.25 | 24.23 | 24.23 | 2,595,040 |
19 mar 2024 | 23.54 | 23.94 | 23.01 | 23.53 | 23.53 | 2,759,060 |
18 mar 2024 | 22.00 | 23.78 | 22.00 | 23.59 | 23.59 | 4,199,187 |
15 mar 2024 | 21.43 | 22.18 | 21.43 | 21.99 | 21.99 | 2,799,290 |
14 mar 2024 | 21.86 | 22.14 | 20.87 | 21.44 | 21.44 | 3,354,768 |
13 mar 2024 | 21.83 | 22.20 | 21.57 | 21.94 | 21.94 | 2,905,142 |
12 mar 2024 | 20.82 | 22.68 | 20.50 | 21.88 | 21.88 | 7,752,177 |
11 mar 2024 | 19.17 | 20.96 | 18.91 | 20.96 | 20.96 | 4,975,188 |
08 mar 2024 | 18.66 | 19.19 | 18.66 | 19.19 | 19.19 | 1,925,639 |
07 mar 2024 | 18.60 | 19.15 | 18.53 | 18.78 | 18.78 | 2,254,538 |
06 mar 2024 | 18.49 | 18.79 | 18.20 | 18.79 | 18.79 | 2,725,159 |
05 mar 2024 | 19.12 | 19.12 | 18.55 | 18.65 | 18.65 | 2,190,351 |
04 mar 2024 | 18.94 | 19.59 | 18.80 | 18.89 | 18.89 | 3,813,458 |
01 mar 2024 | 18.95 | 19.29 | 18.69 | 19.10 | 19.10 | 3,425,919 |
29 feb 2024 | 18.63 | 19.43 | 18.40 | 19.07 | 19.07 | 3,980,864 |
28 feb 2024 | 18.00 | 19.88 | 17.88 | 18.53 | 18.53 | 5,900,735 |
27 feb 2024 | 17.29 | 17.98 | 17.29 | 17.94 | 17.94 | 2,733,220 |
26 feb 2024 | 17.26 | 17.68 | 17.21 | 17.41 | 17.41 | 2,967,838 |
23 feb 2024 | 17.25 | 17.51 | 16.84 | 17.27 | 17.27 | 3,290,218 |
22 feb 2024 | 16.60 | 17.39 | 16.21 | 17.11 | 17.11 | 2,617,052 |
21 feb 2024 | 15.69 | 16.64 | 15.69 | 16.37 | 16.37 | 1,909,519 |
20 feb 2024 | 15.43 | 15.98 | 15.43 | 15.88 | 15.88 | 1,553,368 |
19 feb 2024 | 15.51 | 15.81 | 14.89 | 15.65 | 15.65 | 2,484,499 |
08 feb 2024 | 14.76 | 15.40 | 14.25 | 15.31 | 15.31 | 2,718,161 |
07 feb 2024 | 15.06 | 15.29 | 14.55 | 14.95 | 14.95 | 3,125,015 |
06 feb 2024 | 15.44 | 15.84 | 14.10 | 15.33 | 15.33 | 3,163,980 |
05 feb 2024 | 15.41 | 15.55 | 13.88 | 15.31 | 15.31 | 3,814,430 |
02 feb 2024 | 16.16 | 16.35 | 15.02 | 15.40 | 15.40 | 3,691,479 |
01 feb 2024 | 16.01 | 16.29 | 15.57 | 16.14 | 16.14 | 2,052,566 |
31 ene 2024 | 16.61 | 16.81 | 15.87 | 16.11 | 16.11 | 3,986,010 |
30 ene 2024 | 16.45 | 17.04 | 16.31 | 16.72 | 16.72 | 2,312,958 |
29 ene 2024 | 17.06 | 17.27 | 16.70 | 16.86 | 16.86 | 1,875,184 |
26 ene 2024 | 16.65 | 17.17 | 16.56 | 17.06 | 17.06 | 3,134,194 |
25 ene 2024 | 16.04 | 16.73 | 15.89 | 16.72 | 16.72 | 2,606,449 |
*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. |