Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 21.49 | 21.49 | 19.60 | 20.01 | 20.01 | 1,179,058 |
20 jun 2024 | 19.00 | 21.50 | 19.00 | 20.45 | 20.45 | 549,672 |
18 jun 2024 | 20.01 | 20.67 | 19.30 | 19.37 | 19.37 | 193,829 |
17 jun 2024 | - | - | - | - | - | - |
14 jun 2024 | 18.49 | 21.00 | 18.02 | 20.01 | 20.01 | 535,190 |
13 jun 2024 | 18.16 | 18.52 | 18.12 | 18.15 | 18.15 | 87,577 |
12 jun 2024 | 18.41 | 18.50 | 18.05 | 18.36 | 18.36 | 85,881 |
11 jun 2024 | 18.40 | 18.40 | 18.01 | 18.06 | 18.06 | 96,219 |
10 jun 2024 | 18.01 | 18.65 | 17.98 | 18.13 | 18.13 | 79,676 |
07 jun 2024 | 18.24 | 18.24 | 17.23 | 17.96 | 17.96 | 87,575 |
06 jun 2024 | 17.06 | 18.00 | 16.45 | 17.53 | 17.53 | 260,774 |
05 jun 2024 | 17.26 | 17.62 | 16.75 | 17.00 | 17.00 | 97,793 |
04 jun 2024 | 18.15 | 18.16 | 16.75 | 17.21 | 17.21 | 202,239 |
03 jun 2024 | 18.30 | 18.85 | 17.70 | 18.23 | 18.23 | 142,481 |
31 may 2024 | 17.99 | 18.27 | 17.35 | 17.90 | 17.90 | 90,802 |
30 may 2024 | 19.25 | 19.30 | 16.60 | 18.06 | 18.06 | 212,339 |
29 may 2024 | 17.66 | 18.30 | 17.41 | 18.04 | 18.04 | 120,297 |
28 may 2024 | 18.09 | 18.94 | 17.45 | 17.96 | 17.96 | 192,039 |
24 may 2024 | 18.90 | 19.40 | 18.70 | 18.81 | 18.81 | 58,916 |
23 may 2024 | 19.05 | 19.25 | 18.80 | 18.82 | 18.82 | 58,982 |
22 may 2024 | 19.45 | 19.45 | 18.85 | 19.05 | 19.05 | 40,163 |
21 may 2024 | 18.94 | 19.30 | 18.75 | 18.98 | 18.98 | 63,622 |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 19.01 | 19.31 | 18.75 | 19.05 | 19.05 | 47,033 |
16 may 2024 | 19.79 | 19.79 | 19.00 | 19.20 | 19.20 | 55,122 |
15 may 2024 | 18.73 | 19.50 | 18.73 | 19.28 | 19.28 | 34,322 |
14 may 2024 | 19.00 | 19.34 | 18.50 | 18.97 | 18.97 | 73,779 |
13 may 2024 | 19.22 | 19.41 | 18.44 | 19.08 | 19.08 | 67,616 |
10 may 2024 | 18.51 | 19.40 | 18.51 | 19.19 | 19.19 | 59,683 |
09 may 2024 | 19.00 | 19.50 | 18.50 | 18.79 | 18.79 | 81,141 |
08 may 2024 | 19.00 | 19.60 | 18.80 | 19.36 | 19.36 | 193,997 |
07 may 2024 | 20.48 | 20.48 | 19.49 | 19.55 | 19.55 | 49,169 |
06 may 2024 | 20.73 | 20.73 | 19.60 | 19.68 | 19.68 | 71,168 |
03 may 2024 | 20.41 | 21.00 | 19.96 | 20.03 | 20.03 | 167,829 |
02 may 2024 | 20.89 | 20.89 | 20.29 | 20.41 | 20.41 | 106,233 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 20.80 | 21.00 | 20.20 | 20.24 | 20.24 | 89,728 |
29 abr 2024 | 20.60 | 20.60 | 20.01 | 20.47 | 20.47 | 166,000 |
26 abr 2024 | 20.15 | 20.28 | 19.70 | 19.90 | 19.90 | 80,232 |
25 abr 2024 | 19.96 | 20.30 | 19.70 | 19.83 | 19.83 | 57,667 |
24 abr 2024 | 20.00 | 20.23 | 19.80 | 19.93 | 19.93 | 69,021 |
23 abr 2024 | 20.53 | 20.53 | 19.20 | 19.96 | 19.96 | 85,733 |
22 abr 2024 | 19.71 | 20.31 | 19.71 | 19.94 | 19.94 | 69,154 |
19 abr 2024 | 20.00 | 20.40 | 19.60 | 19.95 | 19.95 | 78,129 |
18 abr 2024 | 20.42 | 20.65 | 20.00 | 20.13 | 20.13 | 80,670 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 20.50 | 20.50 | 19.75 | 20.02 | 20.02 | 42,413 |
15 abr 2024 | 18.01 | 20.48 | 17.90 | 20.04 | 20.04 | 154,687 |
12 abr 2024 | 21.98 | 21.98 | 20.75 | 20.94 | 20.94 | 81,991 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 22.07 | 22.07 | 20.70 | 21.25 | 21.25 | 75,050 |
09 abr 2024 | 21.52 | 22.40 | 21.25 | 21.50 | 21.50 | 80,742 |
08 abr 2024 | 22.30 | 23.00 | 21.80 | 21.90 | 21.90 | 104,385 |
05 abr 2024 | 22.20 | 22.37 | 21.80 | 22.24 | 22.24 | 98,537 |
04 abr 2024 | 22.30 | 22.66 | 21.55 | 21.72 | 21.72 | 102,776 |
03 abr 2024 | 21.45 | 22.20 | 20.80 | 21.89 | 21.89 | 119,045 |
02 abr 2024 | 21.02 | 21.40 | 20.06 | 21.21 | 21.21 | 85,013 |
01 abr 2024 | 19.40 | 21.20 | 19.40 | 20.97 | 20.97 | 138,986 |
28 mar 2024 | 18.77 | 20.50 | 18.77 | 19.33 | 19.33 | 149,264 |
27 mar 2024 | 19.70 | 20.10 | 18.57 | 18.77 | 18.77 | 183,620 |
26 mar 2024 | 20.50 | 20.50 | 18.90 | 19.64 | 19.64 | 188,960 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 21.39 | 21.39 | 20.00 | 20.62 | 20.62 | 113,257 |
21 mar 2024 | 21.20 | 21.84 | 19.50 | 20.69 | 20.69 | 115,139 |
20 mar 2024 | 20.55 | 21.39 | 20.11 | 20.81 | 20.81 | 60,855 |
19 mar 2024 | 21.30 | 21.99 | 20.50 | 20.73 | 20.73 | 88,307 |
18 mar 2024 | 21.49 | 22.00 | 20.55 | 21.73 | 21.73 | 71,283 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 19.30 | 22.40 | 16.40 | 21.73 | 21.73 | 390,683 |
13 mar 2024 | 20.50 | 21.00 | 17.22 | 18.69 | 18.69 | 375,808 |
12 mar 2024 | 24.00 | 24.79 | 19.14 | 20.44 | 20.44 | 674,361 |
11 mar 2024 | 25.07 | 25.60 | 23.50 | 23.92 | 23.92 | 163,812 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 24.94 | 25.95 | 24.50 | 25.07 | 25.07 | 139,607 |
06 mar 2024 | 26.00 | 26.37 | 24.54 | 24.94 | 24.94 | 203,508 |
05 mar 2024 | 27.50 | 27.70 | 26.10 | 26.38 | 26.38 | 235,137 |
04 mar 2024 | 26.70 | 28.99 | 26.61 | 27.07 | 27.07 | 1,162,528 |
01 mar 2024 | 23.95 | 24.55 | 23.70 | 24.24 | 24.24 | 107,095 |
29 feb 2024 | 24.75 | 24.75 | 23.00 | 23.95 | 23.95 | 205,595 |
28 feb 2024 | 25.25 | 26.35 | 24.50 | 24.69 | 24.69 | 186,528 |
27 feb 2024 | 27.42 | 27.42 | 25.41 | 26.05 | 26.05 | 237,350 |
26 feb 2024 | 26.88 | 28.50 | 26.54 | 26.91 | 26.91 | 563,238 |
23 feb 2024 | 24.43 | 26.98 | 24.43 | 26.21 | 26.21 | 473,604 |
22 feb 2024 | 25.10 | 25.50 | 24.10 | 24.43 | 24.43 | 95,253 |
21 feb 2024 | 25.88 | 25.88 | 24.50 | 24.61 | 24.61 | 188,865 |
20 feb 2024 | 26.10 | 26.10 | 24.56 | 25.18 | 25.18 | 127,382 |
16 feb 2024 | 26.75 | 26.75 | 25.65 | 25.82 | 25.82 | 181,746 |
15 feb 2024 | 25.20 | 27.00 | 25.20 | 25.59 | 25.59 | 248,424 |
14 feb 2024 | 24.00 | 25.50 | 24.00 | 24.57 | 24.57 | 225,642 |
13 feb 2024 | 24.41 | 24.90 | 22.15 | 24.56 | 24.56 | 356,339 |
12 feb 2024 | 27.44 | 27.44 | 24.25 | 24.91 | 24.91 | 306,051 |
09 feb 2024 | 29.89 | 29.89 | 25.90 | 27.01 | 27.01 | 493,137 |
08 feb 2024 | 28.90 | 30.45 | 27.20 | 28.26 | 28.26 | 823,793 |
07 feb 2024 | 26.46 | 30.45 | 25.75 | 28.41 | 28.41 | 1,559,427 |
06 feb 2024 | 24.40 | 25.99 | 24.00 | 25.46 | 25.46 | 651,672 |
05 feb 2024 | 24.45 | 24.50 | 23.51 | 23.85 | 23.85 | 650,830 |
02 feb 2024 | 23.60 | 23.60 | 23.00 | 23.24 | 23.24 | 178,540 |
01 feb 2024 | 24.24 | 24.39 | 22.00 | 22.89 | 22.89 | 291,028 |
31 ene 2024 | 22.88 | 24.00 | 22.60 | 23.68 | 23.68 | 360,772 |
30 ene 2024 | 23.90 | 24.50 | 22.60 | 22.93 | 22.93 | 499,933 |
*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. |