Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 17.39 | 18.29 | 17.21 | 18.27 | 18.27 | 5,832,629 |
25 jun 2024 | 17.95 | 17.95 | 17.16 | 17.34 | 17.34 | 5,469,961 |
24 jun 2024 | 18.30 | 18.31 | 17.62 | 17.70 | 17.70 | 5,410,030 |
21 jun 2024 | 18.28 | 18.32 | 18.01 | 18.31 | 18.31 | 3,596,160 |
21 jun 2024 | 0.45 Dividendo | |||||
20 jun 2024 | 18.98 | 19.02 | 18.65 | 18.70 | 18.25 | 5,330,095 |
19 jun 2024 | 19.21 | 19.31 | 19.02 | 19.05 | 18.59 | 4,228,373 |
18 jun 2024 | 18.82 | 19.24 | 18.80 | 19.15 | 18.69 | 5,474,715 |
17 jun 2024 | 18.73 | 19.05 | 18.64 | 18.86 | 18.41 | 4,844,650 |
14 jun 2024 | 18.75 | 18.80 | 18.50 | 18.76 | 18.31 | 5,525,842 |
13 jun 2024 | 18.72 | 18.86 | 18.49 | 18.75 | 18.30 | 4,607,503 |
12 jun 2024 | 18.50 | 18.85 | 18.43 | 18.66 | 18.21 | 3,474,575 |
11 jun 2024 | 18.09 | 18.60 | 17.98 | 18.56 | 18.11 | 4,400,325 |
07 jun 2024 | 18.14 | 18.28 | 17.93 | 18.13 | 17.69 | 3,591,401 |
06 jun 2024 | 18.74 | 18.74 | 17.90 | 18.00 | 17.57 | 6,336,649 |
05 jun 2024 | 18.63 | 18.89 | 18.53 | 18.59 | 18.14 | 3,374,427 |
04 jun 2024 | 18.40 | 18.64 | 18.20 | 18.63 | 18.18 | 3,854,011 |
03 jun 2024 | 18.77 | 18.80 | 18.30 | 18.49 | 18.05 | 3,870,239 |
31 may 2024 | 18.49 | 18.84 | 18.47 | 18.72 | 18.27 | 3,870,612 |
30 may 2024 | 18.30 | 18.58 | 18.12 | 18.43 | 17.99 | 3,164,516 |
29 may 2024 | 18.45 | 18.63 | 18.25 | 18.41 | 17.97 | 2,745,200 |
28 may 2024 | 18.73 | 18.87 | 18.46 | 18.51 | 18.06 | 2,942,940 |
27 may 2024 | 18.55 | 18.77 | 18.18 | 18.76 | 18.31 | 3,667,493 |
24 may 2024 | 18.87 | 19.00 | 18.44 | 18.46 | 18.02 | 3,896,935 |
23 may 2024 | 19.44 | 19.51 | 18.85 | 18.92 | 18.46 | 5,979,859 |
22 may 2024 | 19.41 | 19.50 | 19.23 | 19.45 | 18.98 | 3,345,059 |
21 may 2024 | 19.70 | 19.78 | 19.42 | 19.46 | 18.99 | 4,411,484 |
20 may 2024 | 19.56 | 20.00 | 19.45 | 19.70 | 19.23 | 7,389,384 |
17 may 2024 | 19.41 | 19.76 | 19.22 | 19.71 | 19.24 | 6,819,413 |
16 may 2024 | 19.22 | 19.48 | 19.15 | 19.20 | 18.74 | 4,383,800 |
15 may 2024 | 19.42 | 19.52 | 19.15 | 19.18 | 18.72 | 4,560,760 |
14 may 2024 | 19.39 | 19.68 | 19.33 | 19.50 | 19.03 | 4,214,220 |
13 may 2024 | 19.69 | 19.69 | 19.13 | 19.31 | 18.85 | 5,956,811 |
10 may 2024 | 19.76 | 20.19 | 19.64 | 19.75 | 19.27 | 6,038,721 |
09 may 2024 | 19.56 | 19.79 | 19.46 | 19.76 | 19.28 | 5,377,377 |
08 may 2024 | 19.81 | 19.85 | 19.41 | 19.44 | 18.97 | 6,865,123 |
07 may 2024 | 20.14 | 20.25 | 19.79 | 19.92 | 19.44 | 7,741,856 |
06 may 2024 | 20.40 | 20.50 | 20.00 | 20.11 | 19.63 | 10,458,866 |
30 abr 2024 | 20.40 | 20.62 | 19.95 | 20.10 | 19.62 | 10,835,330 |
29 abr 2024 | 20.11 | 20.48 | 19.97 | 20.30 | 19.81 | 19,709,224 |
26 abr 2024 | 18.95 | 20.87 | 18.86 | 20.37 | 19.88 | 22,988,503 |
25 abr 2024 | 19.28 | 19.28 | 18.84 | 18.97 | 18.51 | 6,039,028 |
24 abr 2024 | 18.80 | 19.34 | 18.72 | 19.33 | 18.86 | 7,112,249 |
23 abr 2024 | 18.70 | 18.95 | 18.57 | 18.64 | 18.19 | 5,081,786 |
22 abr 2024 | 18.66 | 19.04 | 18.22 | 18.79 | 18.34 | 6,113,367 |
19 abr 2024 | 18.70 | 18.83 | 18.40 | 18.59 | 18.14 | 4,464,711 |
18 abr 2024 | 18.58 | 19.08 | 18.30 | 18.72 | 18.27 | 6,737,465 |
17 abr 2024 | 18.31 | 18.70 | 18.31 | 18.63 | 18.18 | 6,380,896 |
16 abr 2024 | 18.74 | 18.95 | 17.88 | 18.02 | 17.59 | 8,103,970 |
15 abr 2024 | 18.49 | 19.23 | 18.11 | 18.85 | 18.40 | 9,691,256 |
12 abr 2024 | 18.50 | 18.75 | 18.37 | 18.39 | 17.95 | 3,938,747 |
11 abr 2024 | 18.22 | 18.80 | 18.15 | 18.50 | 18.05 | 4,341,077 |
10 abr 2024 | 18.80 | 18.81 | 18.14 | 18.30 | 17.86 | 5,536,008 |
09 abr 2024 | 18.77 | 18.98 | 18.65 | 18.93 | 18.47 | 5,812,836 |
08 abr 2024 | 19.20 | 19.20 | 18.77 | 18.78 | 18.33 | 4,776,243 |
03 abr 2024 | 19.51 | 19.59 | 19.03 | 19.21 | 18.75 | 4,878,005 |
02 abr 2024 | 20.22 | 20.26 | 19.44 | 19.63 | 19.16 | 7,967,580 |
01 abr 2024 | 19.61 | 20.27 | 19.60 | 20.24 | 19.75 | 6,879,307 |
29 mar 2024 | 19.54 | 19.70 | 19.13 | 19.52 | 19.05 | 2,566,491 |
28 mar 2024 | 18.85 | 19.82 | 18.82 | 19.60 | 19.13 | 6,985,717 |
27 mar 2024 | 19.91 | 19.96 | 18.75 | 18.75 | 18.30 | 8,267,020 |
26 mar 2024 | 20.12 | 20.40 | 19.65 | 19.89 | 19.41 | 6,620,386 |
25 mar 2024 | 20.90 | 21.01 | 20.12 | 20.16 | 19.67 | 6,902,210 |
22 mar 2024 | 20.80 | 20.95 | 20.33 | 20.74 | 20.24 | 7,372,850 |
21 mar 2024 | 21.02 | 21.18 | 20.75 | 20.90 | 20.40 | 6,104,760 |
20 mar 2024 | 20.85 | 21.07 | 20.74 | 21.02 | 20.51 | 7,254,320 |
19 mar 2024 | 21.00 | 21.11 | 20.76 | 20.86 | 20.36 | 6,462,465 |
18 mar 2024 | 20.59 | 20.98 | 20.50 | 20.94 | 20.44 | 6,968,624 |
15 mar 2024 | 20.55 | 20.60 | 20.19 | 20.57 | 20.07 | 4,839,396 |
14 mar 2024 | 20.80 | 20.85 | 20.21 | 20.46 | 19.97 | 6,727,700 |
13 mar 2024 | 20.63 | 21.15 | 20.53 | 20.92 | 20.42 | 9,700,409 |
12 mar 2024 | 20.55 | 20.73 | 20.33 | 20.66 | 20.16 | 7,154,769 |
11 mar 2024 | 20.26 | 20.49 | 20.06 | 20.45 | 19.96 | 6,097,885 |
08 mar 2024 | 20.05 | 20.55 | 19.95 | 20.45 | 19.96 | 5,547,992 |
07 mar 2024 | 20.65 | 20.85 | 20.14 | 20.14 | 19.66 | 7,341,219 |
06 mar 2024 | 20.60 | 20.98 | 20.35 | 20.61 | 20.11 | 7,440,154 |
05 mar 2024 | 21.00 | 21.12 | 20.60 | 20.80 | 20.30 | 9,293,183 |
04 mar 2024 | 21.42 | 21.52 | 20.65 | 21.17 | 20.66 | 12,688,037 |
01 mar 2024 | 20.45 | 21.18 | 20.38 | 21.18 | 20.67 | 14,156,604 |
29 feb 2024 | 19.17 | 20.39 | 19.17 | 20.36 | 19.87 | 11,710,070 |
28 feb 2024 | 20.63 | 20.92 | 19.33 | 19.36 | 18.89 | 14,584,530 |
27 feb 2024 | 19.64 | 20.46 | 19.44 | 20.46 | 19.97 | 12,379,361 |
26 feb 2024 | 19.69 | 19.93 | 19.50 | 19.68 | 19.21 | 10,304,166 |
23 feb 2024 | 19.68 | 19.98 | 19.48 | 19.82 | 19.34 | 10,571,235 |
22 feb 2024 | 19.28 | 19.70 | 19.14 | 19.40 | 18.93 | 9,580,105 |
21 feb 2024 | 18.49 | 19.14 | 18.25 | 18.53 | 18.08 | 6,746,690 |
20 feb 2024 | 18.68 | 18.68 | 18.33 | 18.58 | 18.13 | 5,208,206 |
19 feb 2024 | 18.48 | 18.84 | 18.30 | 18.74 | 18.29 | 10,052,824 |
08 feb 2024 | 17.41 | 18.25 | 17.40 | 18.04 | 17.61 | 10,244,120 |
07 feb 2024 | 16.28 | 17.45 | 16.27 | 17.20 | 16.79 | 10,944,044 |
06 feb 2024 | 15.08 | 16.44 | 14.91 | 16.36 | 15.97 | 9,908,342 |
05 feb 2024 | 16.00 | 16.32 | 14.78 | 15.36 | 14.99 | 10,263,810 |
02 feb 2024 | 17.11 | 17.45 | 15.87 | 16.36 | 15.97 | 7,663,972 |
01 feb 2024 | 17.07 | 17.61 | 16.63 | 17.09 | 16.68 | 6,945,510 |
31 ene 2024 | 18.08 | 18.14 | 17.07 | 17.13 | 16.72 | 6,543,080 |
30 ene 2024 | 18.46 | 18.83 | 18.06 | 18.10 | 17.66 | 5,226,170 |
29 ene 2024 | 19.09 | 19.28 | 18.45 | 18.55 | 18.10 | 6,066,380 |
26 ene 2024 | 19.28 | 19.72 | 19.01 | 19.10 | 18.64 | 8,341,213 |
25 ene 2024 | 18.24 | 19.37 | 18.02 | 19.31 | 18.85 | 8,094,750 |
24 ene 2024 | 17.88 | 18.20 | 17.21 | 18.13 | 17.69 | 5,275,885 |
*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. |