Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 19.00 | 20.08 | 18.92 | 19.51 | 19.51 | 3,111,219 |
27 jun 2024 | 19.03 | 19.50 | 19.00 | 19.20 | 19.20 | 2,807,084 |
26 jun 2024 | 17.55 | 19.32 | 17.39 | 19.22 | 19.22 | 3,128,539 |
25 jun 2024 | 17.60 | 18.08 | 17.32 | 17.56 | 17.56 | 1,092,281 |
24 jun 2024 | 18.61 | 18.81 | 17.48 | 17.52 | 17.52 | 1,505,400 |
21 jun 2024 | 18.86 | 18.86 | 18.10 | 18.61 | 18.61 | 1,168,520 |
20 jun 2024 | 19.58 | 19.63 | 18.78 | 18.80 | 18.80 | 1,229,980 |
19 jun 2024 | 19.51 | 19.82 | 19.39 | 19.54 | 19.54 | 1,268,760 |
18 jun 2024 | 18.71 | 19.44 | 18.71 | 19.41 | 19.41 | 1,286,720 |
17 jun 2024 | 19.06 | 19.23 | 18.75 | 18.80 | 18.80 | 1,138,900 |
14 jun 2024 | 18.98 | 19.10 | 18.35 | 19.05 | 19.05 | 1,261,160 |
13 jun 2024 | 18.44 | 19.07 | 18.41 | 18.88 | 18.88 | 1,636,360 |
12 jun 2024 | 17.91 | 18.55 | 17.85 | 18.44 | 18.44 | 1,354,465 |
11 jun 2024 | 17.24 | 17.96 | 16.69 | 17.91 | 17.91 | 1,477,080 |
07 jun 2024 | 16.87 | 17.54 | 16.87 | 17.36 | 17.36 | 1,427,960 |
06 jun 2024 | 18.04 | 18.28 | 16.68 | 16.79 | 16.79 | 1,757,080 |
05 jun 2024 | 18.00 | 18.34 | 17.50 | 18.03 | 18.03 | 1,097,435 |
04 jun 2024 | 18.86 | 18.96 | 17.83 | 18.13 | 18.13 | 1,909,280 |
03 jun 2024 | 19.66 | 19.82 | 18.77 | 18.99 | 18.99 | 1,735,557 |
31 may 2024 | 19.15 | 19.74 | 18.95 | 19.66 | 19.66 | 1,776,996 |
31 may 2024 | 0.15 Dividendo | |||||
30 may 2024 | 18.86 | 19.28 | 18.64 | 19.07 | 18.92 | 918,748 |
29 may 2024 | 18.96 | 19.37 | 18.95 | 19.08 | 18.93 | 962,255 |
28 may 2024 | 19.38 | 19.60 | 18.88 | 18.95 | 18.80 | 1,051,520 |
27 may 2024 | 19.14 | 19.48 | 18.77 | 19.38 | 19.23 | 1,457,440 |
24 may 2024 | 19.69 | 20.00 | 19.12 | 19.18 | 19.03 | 1,319,720 |
23 may 2024 | 20.04 | 20.42 | 19.78 | 19.82 | 19.66 | 1,555,451 |
22 may 2024 | 19.70 | 20.25 | 19.70 | 20.20 | 20.04 | 1,737,460 |
21 may 2024 | 20.60 | 20.61 | 19.84 | 19.86 | 19.70 | 1,982,576 |
20 may 2024 | 20.16 | 20.54 | 19.72 | 20.09 | 19.93 | 2,045,060 |
17 may 2024 | 19.47 | 19.86 | 19.31 | 19.86 | 19.70 | 1,258,575 |
16 may 2024 | 19.21 | 19.68 | 19.11 | 19.49 | 19.34 | 1,538,422 |
15 may 2024 | 19.23 | 19.49 | 18.90 | 19.00 | 18.85 | 1,400,800 |
14 may 2024 | 19.05 | 19.68 | 18.84 | 19.37 | 19.22 | 1,660,696 |
13 may 2024 | 19.24 | 19.24 | 18.53 | 18.73 | 18.58 | 1,837,587 |
10 may 2024 | 20.04 | 20.25 | 19.21 | 19.34 | 19.19 | 1,686,167 |
09 may 2024 | 20.00 | 20.13 | 19.93 | 20.02 | 19.86 | 1,177,060 |
08 may 2024 | 20.39 | 20.48 | 19.81 | 19.86 | 19.70 | 1,520,500 |
07 may 2024 | 20.31 | 20.75 | 20.24 | 20.43 | 20.27 | 1,619,000 |
06 may 2024 | 20.48 | 20.77 | 20.28 | 20.39 | 20.23 | 1,474,759 |
30 abr 2024 | 20.45 | 20.71 | 19.97 | 20.30 | 20.14 | 1,856,260 |
29 abr 2024 | 19.89 | 21.14 | 19.63 | 20.46 | 20.30 | 3,149,945 |
26 abr 2024 | 19.49 | 20.34 | 19.43 | 20.20 | 20.04 | 2,724,520 |
25 abr 2024 | 19.38 | 19.74 | 19.21 | 19.52 | 19.37 | 1,926,100 |
24 abr 2024 | 18.44 | 19.46 | 18.41 | 19.46 | 19.31 | 2,544,280 |
23 abr 2024 | 18.00 | 18.60 | 17.81 | 18.37 | 18.23 | 1,600,627 |
22 abr 2024 | 18.00 | 18.21 | 17.15 | 18.00 | 17.86 | 1,526,915 |
19 abr 2024 | 18.65 | 18.88 | 18.08 | 18.14 | 18.00 | 2,200,700 |
18 abr 2024 | 19.20 | 19.25 | 18.44 | 18.65 | 18.50 | 2,544,641 |
17 abr 2024 | 16.97 | 19.12 | 16.96 | 19.11 | 18.96 | 3,476,744 |
16 abr 2024 | 18.90 | 18.94 | 16.71 | 16.72 | 16.59 | 2,814,660 |
15 abr 2024 | 20.48 | 20.53 | 18.54 | 18.91 | 18.76 | 3,008,230 |
12 abr 2024 | 20.94 | 21.42 | 20.30 | 20.40 | 20.24 | 1,852,504 |
11 abr 2024 | 21.26 | 21.90 | 20.81 | 20.89 | 20.73 | 2,100,773 |
10 abr 2024 | 22.66 | 22.66 | 21.15 | 21.38 | 21.21 | 2,558,647 |
09 abr 2024 | 22.40 | 22.89 | 22.15 | 22.69 | 22.51 | 1,731,431 |
08 abr 2024 | 23.35 | 23.68 | 21.82 | 22.71 | 22.53 | 3,457,644 |
03 abr 2024 | 24.94 | 24.94 | 23.31 | 23.38 | 23.20 | 3,609,025 |
02 abr 2024 | 26.00 | 26.27 | 24.91 | 25.15 | 24.95 | 4,938,513 |
01 abr 2024 | 24.37 | 25.79 | 24.32 | 25.61 | 25.41 | 5,026,060 |
29 mar 2024 | 24.76 | 25.14 | 24.24 | 24.48 | 24.29 | 2,534,522 |
28 mar 2024 | 23.56 | 25.58 | 23.50 | 25.16 | 24.96 | 6,195,323 |
27 mar 2024 | 23.45 | 25.06 | 23.26 | 24.21 | 24.02 | 6,550,295 |
26 mar 2024 | 23.66 | 23.85 | 22.79 | 23.47 | 23.29 | 3,360,370 |
25 mar 2024 | 24.60 | 25.09 | 23.50 | 23.66 | 23.47 | 4,123,858 |
22 mar 2024 | 25.65 | 25.90 | 24.57 | 24.85 | 24.65 | 5,229,770 |
21 mar 2024 | 26.50 | 26.75 | 25.55 | 25.65 | 25.45 | 7,536,759 |
20 mar 2024 | 25.55 | 27.53 | 25.16 | 26.78 | 26.57 | 11,702,020 |
19 mar 2024 | 26.99 | 27.70 | 25.84 | 25.93 | 25.73 | 15,301,406 |
18 mar 2024 | 22.36 | 26.59 | 22.20 | 26.59 | 26.38 | 11,064,409 |
15 mar 2024 | 21.69 | 22.20 | 21.59 | 22.16 | 21.99 | 2,275,155 |
14 mar 2024 | 22.32 | 22.50 | 21.44 | 21.85 | 21.68 | 3,034,367 |
13 mar 2024 | 22.11 | 22.60 | 22.00 | 22.52 | 22.34 | 3,091,632 |
12 mar 2024 | 21.76 | 22.20 | 21.59 | 22.15 | 21.98 | 2,981,440 |
11 mar 2024 | 21.25 | 21.79 | 21.06 | 21.77 | 21.60 | 2,449,600 |
08 mar 2024 | 21.03 | 21.58 | 20.89 | 21.46 | 21.29 | 1,891,962 |
07 mar 2024 | 21.65 | 22.15 | 20.90 | 20.98 | 20.81 | 2,378,160 |
06 mar 2024 | 21.31 | 21.85 | 21.05 | 21.49 | 21.32 | 2,312,295 |
05 mar 2024 | 22.18 | 22.30 | 21.25 | 21.46 | 21.29 | 3,977,205 |
04 mar 2024 | 21.70 | 22.93 | 20.92 | 22.61 | 22.43 | 4,729,784 |
01 mar 2024 | 21.68 | 22.16 | 21.27 | 21.75 | 21.58 | 4,197,061 |
29 feb 2024 | 19.91 | 21.57 | 19.82 | 21.53 | 21.36 | 3,237,496 |
28 feb 2024 | 23.38 | 23.97 | 20.50 | 20.60 | 20.44 | 5,657,499 |
27 feb 2024 | 22.66 | 23.38 | 22.18 | 23.30 | 23.12 | 4,996,572 |
26 feb 2024 | 22.41 | 23.20 | 21.81 | 22.79 | 22.61 | 6,842,256 |
23 feb 2024 | 22.91 | 23.50 | 20.66 | 23.17 | 22.99 | 7,806,186 |
22 feb 2024 | 20.11 | 24.42 | 20.11 | 22.00 | 21.83 | 7,642,196 |
21 feb 2024 | 19.11 | 21.80 | 18.72 | 20.35 | 20.19 | 5,635,683 |
20 feb 2024 | 17.99 | 19.97 | 17.92 | 19.73 | 19.57 | 4,571,701 |
19 feb 2024 | 17.50 | 18.31 | 17.32 | 18.31 | 18.17 | 3,946,066 |
08 feb 2024 | 14.45 | 16.78 | 14.45 | 16.72 | 16.59 | 3,269,116 |
07 feb 2024 | 15.72 | 15.78 | 14.01 | 14.41 | 14.30 | 3,168,009 |
06 feb 2024 | 15.52 | 16.34 | 13.80 | 15.74 | 15.62 | 3,628,719 |
05 feb 2024 | 18.29 | 18.31 | 15.56 | 15.62 | 15.50 | 3,513,652 |
02 feb 2024 | 19.90 | 20.39 | 17.86 | 18.68 | 18.53 | 2,608,213 |
01 feb 2024 | 19.97 | 20.25 | 19.20 | 19.99 | 19.83 | 2,303,700 |
31 ene 2024 | 21.39 | 21.48 | 19.81 | 19.97 | 19.81 | 2,887,256 |
30 ene 2024 | 22.71 | 22.84 | 21.37 | 21.46 | 21.29 | 2,540,536 |
29 ene 2024 | 24.11 | 24.49 | 22.80 | 22.84 | 22.66 | 2,320,000 |
26 ene 2024 | 24.54 | 24.93 | 24.11 | 24.11 | 23.92 | 2,338,294 |
*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. |