Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 15.58 | 15.73 | 15.27 | 15.33 | 15.33 | 5,142,152 |
27 jun 2024 | 16.02 | 16.07 | 15.55 | 15.58 | 15.58 | 3,701,411 |
26 jun 2024 | 15.95 | 16.13 | 15.56 | 16.07 | 16.07 | 3,629,549 |
25 jun 2024 | 16.05 | 16.10 | 15.60 | 15.80 | 15.80 | 4,412,296 |
24 jun 2024 | 16.62 | 16.62 | 15.92 | 15.93 | 15.93 | 6,375,619 |
21 jun 2024 | 16.55 | 16.97 | 16.47 | 16.75 | 16.75 | 3,800,079 |
20 jun 2024 | 17.42 | 17.42 | 16.54 | 16.55 | 16.55 | 8,887,785 |
19 jun 2024 | 18.38 | 18.38 | 17.42 | 17.43 | 17.43 | 10,276,293 |
18 jun 2024 | 18.20 | 18.55 | 17.55 | 18.42 | 18.42 | 10,523,461 |
17 jun 2024 | 18.44 | 18.75 | 18.02 | 18.15 | 18.15 | 6,198,620 |
14 jun 2024 | 18.00 | 18.50 | 17.92 | 18.33 | 18.33 | 6,851,161 |
13 jun 2024 | 18.20 | 18.20 | 17.61 | 18.16 | 18.16 | 5,031,267 |
12 jun 2024 | 18.16 | 18.88 | 18.06 | 18.07 | 18.07 | 7,237,300 |
11 jun 2024 | 17.48 | 18.31 | 17.13 | 18.15 | 18.15 | 5,893,595 |
07 jun 2024 | 17.90 | 18.20 | 17.40 | 17.52 | 17.52 | 6,185,900 |
06 jun 2024 | 18.40 | 18.49 | 17.98 | 17.98 | 17.98 | 8,071,838 |
06 jun 2024 | 0.2 Dividendo | |||||
05 jun 2024 | 18.23 | 19.30 | 18.16 | 18.34 | 18.14 | 13,756,664 |
04 jun 2024 | 18.11 | 18.25 | 17.61 | 18.16 | 17.96 | 6,656,000 |
03 jun 2024 | 17.78 | 18.17 | 17.57 | 18.11 | 17.91 | 9,756,236 |
31 may 2024 | 17.56 | 17.85 | 17.48 | 17.77 | 17.58 | 5,063,204 |
30 may 2024 | 17.90 | 18.14 | 17.58 | 17.64 | 17.45 | 6,311,597 |
29 may 2024 | 17.58 | 18.15 | 17.52 | 17.64 | 17.45 | 6,101,600 |
28 may 2024 | 17.69 | 17.99 | 17.58 | 17.64 | 17.45 | 4,766,700 |
27 may 2024 | 18.18 | 18.18 | 17.43 | 17.69 | 17.50 | 6,349,600 |
24 may 2024 | 18.34 | 18.64 | 17.88 | 17.91 | 17.71 | 6,409,300 |
23 may 2024 | 19.25 | 19.29 | 18.31 | 18.37 | 18.17 | 8,921,500 |
22 may 2024 | 18.67 | 19.63 | 18.63 | 19.40 | 19.19 | 9,921,700 |
21 may 2024 | 19.03 | 19.05 | 18.51 | 18.63 | 18.43 | 3,819,327 |
20 may 2024 | 19.55 | 19.55 | 18.95 | 19.03 | 18.82 | 5,477,792 |
17 may 2024 | 19.24 | 19.48 | 18.91 | 19.43 | 19.22 | 4,547,100 |
16 may 2024 | 19.42 | 19.58 | 19.19 | 19.31 | 19.10 | 4,687,700 |
15 may 2024 | 19.81 | 20.04 | 19.36 | 19.44 | 19.23 | 3,966,952 |
14 may 2024 | 19.93 | 20.18 | 19.68 | 19.74 | 19.52 | 3,842,029 |
13 may 2024 | 20.06 | 20.35 | 19.68 | 19.93 | 19.71 | 5,317,717 |
10 may 2024 | 20.40 | 20.45 | 19.91 | 20.09 | 19.87 | 3,875,218 |
09 may 2024 | 19.81 | 20.68 | 19.81 | 20.40 | 20.18 | 6,109,300 |
08 may 2024 | 20.38 | 20.38 | 19.75 | 19.78 | 19.56 | 4,745,321 |
07 may 2024 | 20.15 | 20.55 | 20.08 | 20.44 | 20.22 | 6,923,138 |
06 may 2024 | 19.77 | 20.29 | 19.77 | 20.20 | 19.98 | 7,269,738 |
30 abr 2024 | 20.11 | 20.11 | 19.43 | 19.59 | 19.38 | 5,329,910 |
29 abr 2024 | 19.24 | 20.22 | 19.24 | 20.11 | 19.89 | 8,675,423 |
26 abr 2024 | 18.81 | 19.28 | 18.70 | 19.22 | 19.01 | 6,256,508 |
25 abr 2024 | 18.85 | 19.20 | 18.54 | 18.82 | 18.61 | 6,350,856 |
24 abr 2024 | 18.69 | 18.89 | 18.12 | 18.78 | 18.58 | 6,222,538 |
23 abr 2024 | 18.80 | 19.13 | 18.46 | 18.60 | 18.40 | 13,214,345 |
22 abr 2024 | 18.76 | 19.52 | 18.76 | 19.10 | 18.89 | 8,173,094 |
19 abr 2024 | 19.68 | 19.69 | 18.69 | 19.01 | 18.80 | 12,015,251 |
18 abr 2024 | 20.32 | 20.32 | 19.32 | 19.67 | 19.46 | 16,601,818 |
17 abr 2024 | 20.58 | 20.72 | 20.07 | 20.41 | 20.19 | 8,579,691 |
16 abr 2024 | 21.22 | 21.30 | 20.18 | 20.26 | 20.04 | 5,520,097 |
15 abr 2024 | 21.21 | 21.67 | 20.70 | 21.01 | 20.78 | 5,981,341 |
12 abr 2024 | 21.54 | 21.75 | 21.12 | 21.14 | 20.91 | 3,076,945 |
11 abr 2024 | 21.02 | 21.88 | 20.93 | 21.56 | 21.32 | 6,777,700 |
10 abr 2024 | 21.67 | 21.72 | 21.07 | 21.24 | 21.01 | 6,596,370 |
09 abr 2024 | 21.65 | 21.99 | 21.53 | 21.72 | 21.48 | 7,564,500 |
08 abr 2024 | 22.15 | 22.50 | 21.58 | 21.65 | 21.41 | 10,453,156 |
03 abr 2024 | 22.99 | 23.13 | 22.30 | 22.41 | 22.17 | 9,291,487 |
02 abr 2024 | 23.81 | 24.22 | 23.23 | 23.36 | 23.11 | 11,223,113 |
01 abr 2024 | 23.08 | 23.49 | 22.46 | 23.40 | 23.14 | 7,307,751 |
29 mar 2024 | 22.79 | 22.95 | 22.49 | 22.98 | 22.73 | 1,976,400 |
28 mar 2024 | 22.62 | 23.58 | 22.50 | 22.81 | 22.56 | 5,080,100 |
27 mar 2024 | 23.38 | 23.85 | 22.60 | 22.60 | 22.35 | 4,147,200 |
26 mar 2024 | 23.23 | 23.72 | 22.84 | 23.54 | 23.28 | 5,059,000 |
25 mar 2024 | 23.44 | 24.02 | 23.16 | 23.18 | 22.93 | 6,258,561 |
22 mar 2024 | 23.62 | 24.18 | 23.45 | 23.56 | 23.30 | 5,526,887 |
21 mar 2024 | 23.80 | 23.91 | 23.57 | 23.76 | 23.50 | 5,253,800 |
20 mar 2024 | 24.25 | 24.39 | 23.55 | 23.77 | 23.51 | 5,358,901 |
19 mar 2024 | 24.20 | 24.52 | 24.02 | 24.25 | 23.99 | 5,316,563 |
18 mar 2024 | 24.08 | 24.47 | 23.81 | 24.36 | 24.09 | 5,636,138 |
15 mar 2024 | 24.52 | 25.00 | 24.03 | 24.24 | 23.98 | 6,782,993 |
14 mar 2024 | 24.51 | 24.73 | 23.50 | 24.57 | 24.30 | 14,615,638 |
13 mar 2024 | 24.66 | 25.68 | 24.65 | 25.13 | 24.86 | 9,807,417 |
12 mar 2024 | 25.40 | 25.83 | 24.58 | 25.15 | 24.88 | 15,088,326 |
11 mar 2024 | 23.35 | 25.11 | 23.35 | 25.11 | 24.84 | 20,886,839 |
08 mar 2024 | 21.80 | 23.06 | 21.80 | 22.83 | 22.58 | 12,229,213 |
07 mar 2024 | 22.62 | 22.90 | 21.66 | 21.67 | 21.43 | 8,282,901 |
06 mar 2024 | 21.42 | 22.74 | 21.41 | 22.68 | 22.43 | 14,899,766 |
05 mar 2024 | 21.88 | 21.88 | 21.23 | 21.77 | 21.53 | 5,578,700 |
04 mar 2024 | 21.53 | 21.95 | 21.35 | 21.77 | 21.53 | 5,071,454 |
01 mar 2024 | 21.63 | 22.03 | 21.32 | 21.52 | 21.29 | 5,831,599 |
29 feb 2024 | 20.37 | 21.32 | 20.29 | 21.30 | 21.07 | 4,840,207 |
28 feb 2024 | 21.26 | 22.05 | 20.37 | 20.37 | 20.15 | 6,911,818 |
27 feb 2024 | 20.61 | 21.18 | 20.38 | 21.17 | 20.94 | 4,261,659 |
26 feb 2024 | 20.42 | 20.94 | 20.26 | 20.61 | 20.39 | 6,281,695 |
23 feb 2024 | 20.29 | 20.67 | 20.00 | 20.33 | 20.11 | 4,583,939 |
22 feb 2024 | 20.10 | 20.60 | 19.98 | 20.25 | 20.03 | 3,807,741 |
21 feb 2024 | 19.49 | 20.72 | 19.49 | 20.15 | 19.93 | 5,003,072 |
20 feb 2024 | 20.06 | 20.18 | 19.42 | 19.77 | 19.55 | 4,346,436 |
19 feb 2024 | 20.94 | 21.16 | 20.01 | 20.19 | 19.97 | 5,302,414 |
08 feb 2024 | 20.00 | 21.20 | 19.80 | 20.61 | 20.39 | 7,235,000 |
07 feb 2024 | 19.28 | 20.33 | 19.20 | 19.74 | 19.52 | 6,771,681 |
06 feb 2024 | 17.68 | 19.46 | 17.01 | 19.36 | 19.15 | 8,252,106 |
05 feb 2024 | 18.78 | 18.80 | 16.95 | 17.72 | 17.53 | 14,590,353 |
02 feb 2024 | 20.01 | 20.25 | 18.20 | 18.83 | 18.62 | 7,694,945 |
01 feb 2024 | 20.84 | 21.15 | 20.00 | 20.00 | 19.78 | 8,202,366 |
31 ene 2024 | 21.30 | 21.49 | 20.42 | 20.95 | 20.72 | 8,633,865 |
30 ene 2024 | 22.00 | 22.54 | 21.71 | 21.74 | 21.50 | 3,795,915 |
29 ene 2024 | 23.75 | 23.92 | 21.96 | 22.01 | 21.77 | 7,158,992 |
26 ene 2024 | 23.97 | 24.25 | 23.62 | 23.66 | 23.40 | 3,332,390 |
*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. |