Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 20.55 | 20.75 | 20.20 | 20.50 | 20.50 | 474,366 |
20 jun 2024 | 21.00 | 21.00 | 20.20 | 20.40 | 20.40 | 608,684 |
19 jun 2024 | 21.10 | 21.50 | 20.30 | 20.55 | 20.55 | 1,626,492 |
18 jun 2024 | 21.60 | 22.00 | 21.10 | 21.30 | 21.30 | 826,919 |
17 jun 2024 | 21.25 | 21.80 | 21.20 | 21.50 | 21.50 | 922,689 |
14 jun 2024 | 21.00 | 22.10 | 20.90 | 21.60 | 21.60 | 1,567,898 |
13 jun 2024 | 20.85 | 21.05 | 20.60 | 20.85 | 20.85 | 528,359 |
12 jun 2024 | 21.20 | 21.25 | 20.70 | 20.95 | 20.95 | 589,236 |
11 jun 2024 | 21.00 | 21.60 | 20.85 | 20.95 | 20.95 | 1,282,395 |
07 jun 2024 | 20.55 | 21.40 | 20.50 | 20.95 | 20.95 | 584,419 |
06 jun 2024 | 21.30 | 21.35 | 20.40 | 20.55 | 20.55 | 958,674 |
05 jun 2024 | 22.60 | 22.80 | 20.60 | 21.10 | 21.10 | 3,053,485 |
04 jun 2024 | 20.90 | 23.20 | 20.90 | 22.60 | 22.60 | 6,059,403 |
03 jun 2024 | 20.20 | 20.80 | 20.10 | 20.80 | 20.80 | 1,545,346 |
31 may 2024 | 19.70 | 20.70 | 19.65 | 20.20 | 20.20 | 922,495 |
30 may 2024 | 20.10 | 20.10 | 19.60 | 19.90 | 19.90 | 587,955 |
29 may 2024 | 20.05 | 20.35 | 19.90 | 20.00 | 20.00 | 704,188 |
28 may 2024 | 19.65 | 20.10 | 19.65 | 20.05 | 20.05 | 463,155 |
27 may 2024 | 19.70 | 20.10 | 19.45 | 19.70 | 19.70 | 731,751 |
24 may 2024 | 19.60 | 20.80 | 19.60 | 19.80 | 19.80 | 993,365 |
23 may 2024 | 19.80 | 20.00 | 19.25 | 19.35 | 19.35 | 646,519 |
22 may 2024 | 19.90 | 20.00 | 19.45 | 19.65 | 19.65 | 418,126 |
21 may 2024 | 20.50 | 20.70 | 19.70 | 19.80 | 19.80 | 404,880 |
20 may 2024 | 19.50 | 20.70 | 19.40 | 20.10 | 20.10 | 964,315 |
17 may 2024 | 19.60 | 19.90 | 19.15 | 19.30 | 19.30 | 716,089 |
16 may 2024 | 19.95 | 20.00 | 19.35 | 19.35 | 19.35 | 662,473 |
15 may 2024 | 20.00 | 20.05 | 19.50 | 19.80 | 19.80 | 592,914 |
14 may 2024 | 19.90 | 20.35 | 19.80 | 19.95 | 19.95 | 529,471 |
13 may 2024 | 21.00 | 21.15 | 20.05 | 20.15 | 20.15 | 801,938 |
10 may 2024 | 20.15 | 20.30 | 19.70 | 20.20 | 20.20 | 386,678 |
09 may 2024 | 20.40 | 20.50 | 19.80 | 20.00 | 20.00 | 628,412 |
08 may 2024 | 20.90 | 21.10 | 20.05 | 20.25 | 20.25 | 601,545 |
07 may 2024 | 20.30 | 21.20 | 20.20 | 20.85 | 20.85 | 1,021,578 |
06 may 2024 | 20.20 | 20.80 | 19.90 | 20.05 | 20.05 | 495,296 |
03 may 2024 | 20.30 | 20.40 | 19.80 | 19.95 | 19.95 | 430,802 |
02 may 2024 | 20.40 | 20.90 | 18.80 | 20.00 | 20.00 | 1,074,698 |
30 abr 2024 | 19.90 | 21.05 | 19.90 | 20.65 | 20.65 | 747,801 |
29 abr 2024 | 21.20 | 21.40 | 19.50 | 20.10 | 20.10 | 2,031,005 |
26 abr 2024 | 21.50 | 22.40 | 20.80 | 21.30 | 21.30 | 2,387,523 |
25 abr 2024 | 17.15 | 21.80 | 17.15 | 20.80 | 20.80 | 4,249,862 |
24 abr 2024 | 16.80 | 17.40 | 16.60 | 16.95 | 16.95 | 1,425,807 |
23 abr 2024 | 17.40 | 17.60 | 16.00 | 16.85 | 16.85 | 3,605,531 |
22 abr 2024 | 19.00 | 19.25 | 17.35 | 17.55 | 17.55 | 2,295,885 |
19 abr 2024 | 19.65 | 20.20 | 18.75 | 19.10 | 19.10 | 1,438,661 |
18 abr 2024 | 20.00 | 20.50 | 19.30 | 19.40 | 19.40 | 1,235,651 |
17 abr 2024 | 19.60 | 20.70 | 19.55 | 20.15 | 20.15 | 1,201,480 |
16 abr 2024 | 21.30 | 21.65 | 19.00 | 19.65 | 19.65 | 3,204,721 |
15 abr 2024 | 22.20 | 22.30 | 21.00 | 21.20 | 21.20 | 1,391,757 |
12 abr 2024 | 22.20 | 22.55 | 21.85 | 22.00 | 22.00 | 799,062 |
11 abr 2024 | 21.50 | 23.30 | 21.50 | 22.00 | 22.00 | 1,459,182 |
10 abr 2024 | 22.20 | 22.30 | 21.20 | 21.40 | 21.40 | 2,402,573 |
09 abr 2024 | 23.00 | 23.00 | 22.00 | 22.15 | 22.15 | 2,175,255 |
08 abr 2024 | 23.20 | 23.65 | 22.70 | 22.90 | 22.90 | 1,078,477 |
03 abr 2024 | 23.00 | 23.30 | 22.70 | 23.00 | 23.00 | 650,331 |
02 abr 2024 | 23.60 | 23.80 | 22.90 | 23.20 | 23.20 | 1,046,518 |
01 abr 2024 | 23.70 | 23.75 | 22.60 | 23.30 | 23.30 | 2,304,783 |
29 mar 2024 | 24.15 | 26.25 | 23.60 | 23.95 | 23.95 | 3,555,768 |
28 mar 2024 | 22.05 | 24.15 | 22.05 | 24.05 | 24.05 | 4,059,079 |
27 mar 2024 | 21.70 | 22.30 | 21.70 | 21.90 | 21.90 | 1,029,864 |
26 mar 2024 | 22.60 | 23.00 | 21.80 | 21.90 | 21.90 | 1,648,094 |
25 mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
22 mar 2024 | 23.10 | 23.50 | 22.40 | 22.75 | 22.75 | 2,169,904 |
21 mar 2024 | 23.50 | 24.20 | 22.85 | 23.30 | 23.30 | 2,439,147 |
20 mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
19 mar 2024 | 22.55 | 23.50 | 21.90 | 22.30 | 22.30 | 1,966,980 |
18 mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
15 mar 2024 | 22.45 | 23.60 | 21.90 | 22.90 | 22.90 | 3,747,657 |
14 mar 2024 | 20.70 | 23.20 | 19.80 | 22.40 | 22.40 | 5,086,582 |
13 mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
12 mar 2024 | 22.90 | 23.60 | 22.10 | 22.40 | 22.40 | 3,882,071 |
11 mar 2024 | 24.70 | 25.10 | 21.40 | 23.15 | 23.15 | 7,496,856 |
08 mar 2024 | 25.10 | 27.00 | 23.75 | 25.65 | 25.65 | 10,995,013 |
07 mar 2024 | 22.00 | 24.65 | 21.95 | 24.55 | 24.55 | 10,517,157 |
06 mar 2024 | 20.00 | 20.90 | 19.35 | 20.50 | 20.50 | 3,701,591 |
05 mar 2024 | 19.90 | 21.75 | 18.75 | 20.05 | 20.05 | 8,951,777 |
04 mar 2024 | 17.40 | 19.90 | 17.00 | 19.85 | 19.85 | 10,402,002 |
01 mar 2024 | 15.55 | 16.80 | 15.55 | 16.80 | 16.80 | 7,474,811 |
29 feb 2024 | 15.10 | 15.60 | 15.00 | 15.40 | 15.40 | 1,005,842 |
27 feb 2024 | 15.40 | 15.50 | 14.95 | 15.10 | 15.10 | 742,394 |
26 feb 2024 | 15.05 | 15.80 | 14.85 | 15.40 | 15.40 | 2,031,373 |
23 feb 2024 | 15.00 | 15.75 | 14.80 | 15.05 | 15.05 | 2,176,034 |
22 feb 2024 | 13.95 | 15.05 | 13.95 | 14.95 | 14.95 | 1,200,177 |
21 feb 2024 | 14.60 | 14.65 | 13.85 | 14.00 | 14.00 | 2,932,917 |
20 feb 2024 | 15.00 | 15.20 | 14.35 | 14.60 | 14.60 | 2,563,449 |
19 feb 2024 | 15.15 | 15.50 | 14.85 | 15.05 | 15.05 | 1,828,200 |
16 feb 2024 | 15.45 | 15.65 | 14.95 | 15.10 | 15.10 | 1,482,275 |
15 feb 2024 | 15.50 | 16.05 | 15.10 | 15.30 | 15.30 | 2,370,975 |
05 feb 2024 | 15.75 | 16.20 | 15.25 | 15.35 | 15.35 | 2,889,694 |
02 feb 2024 | 15.25 | 15.75 | 15.10 | 15.70 | 15.70 | 1,830,857 |
01 feb 2024 | 15.00 | 15.40 | 14.80 | 15.15 | 15.15 | 1,198,819 |
31 ene 2024 | 15.20 | 15.35 | 14.80 | 15.00 | 15.00 | 1,181,240 |
30 ene 2024 | 15.30 | 15.55 | 14.65 | 15.15 | 15.15 | 3,140,903 |
29 ene 2024 | 15.85 | 16.35 | 15.45 | 15.75 | 15.75 | 3,440,041 |
26 ene 2024 | 14.60 | 15.90 | 14.50 | 15.85 | 15.85 | 4,110,795 |
25 ene 2024 | 14.35 | 14.55 | 14.30 | 14.40 | 14.40 | 885,409 |
24 ene 2024 | 14.60 | 14.70 | 14.05 | 14.40 | 14.40 | 1,519,268 |
23 ene 2024 | 14.40 | 15.10 | 14.00 | 14.55 | 14.55 | 2,119,831 |
22 ene 2024 | 14.85 | 15.65 | 13.95 | 14.30 | 14.30 | 4,511,088 |
19 ene 2024 | 16.00 | 16.55 | 14.80 | 15.05 | 15.05 | 6,782,278 |
18 ene 2024 | 14.95 | 16.25 | 14.75 | 16.00 | 16.00 | 7,986,397 |
*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. |