Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 27.20 | 27.59 | 26.80 | 27.24 | 27.24 | 429,400 |
13 jun 2024 | 27.25 | 27.65 | 26.92 | 27.20 | 27.20 | 488,387 |
12 jun 2024 | 26.55 | 27.39 | 26.50 | 27.19 | 27.19 | 646,000 |
11 jun 2024 | 26.68 | 27.18 | 25.92 | 26.50 | 26.50 | 930,630 |
07 jun 2024 | 25.71 | 26.72 | 25.71 | 26.29 | 26.29 | 1,144,329 |
06 jun 2024 | 26.68 | 26.68 | 25.19 | 25.70 | 25.70 | 1,490,352 |
05 jun 2024 | 27.73 | 27.73 | 26.38 | 26.58 | 26.58 | 1,033,985 |
04 jun 2024 | 28.34 | 28.40 | 27.42 | 27.73 | 27.73 | 847,747 |
03 jun 2024 | 28.86 | 29.40 | 27.99 | 28.32 | 28.32 | 908,193 |
31 may 2024 | 28.58 | 29.51 | 28.27 | 28.81 | 28.81 | 850,481 |
30 may 2024 | 28.42 | 28.90 | 28.25 | 28.40 | 28.40 | 567,788 |
29 may 2024 | 28.87 | 29.38 | 28.01 | 28.42 | 28.42 | 538,620 |
28 may 2024 | 28.95 | 29.10 | 28.44 | 28.71 | 28.71 | 449,340 |
27 may 2024 | 28.49 | 29.04 | 28.30 | 28.98 | 28.98 | 637,520 |
24 may 2024 | 28.48 | 29.34 | 28.42 | 28.49 | 28.49 | 486,742 |
23 may 2024 | 28.72 | 29.26 | 28.31 | 28.53 | 28.53 | 640,186 |
22 may 2024 | 29.30 | 29.56 | 28.68 | 28.86 | 28.86 | 869,609 |
21 may 2024 | 29.81 | 29.81 | 29.12 | 29.30 | 29.30 | 784,096 |
20 may 2024 | 29.96 | 30.23 | 29.19 | 29.60 | 29.60 | 975,009 |
17 may 2024 | 30.22 | 30.26 | 29.38 | 29.95 | 29.95 | 738,240 |
16 may 2024 | 30.05 | 30.52 | 29.65 | 30.01 | 30.01 | 438,980 |
15 may 2024 | 29.63 | 30.52 | 29.59 | 30.14 | 30.14 | 685,446 |
14 may 2024 | 30.00 | 30.29 | 29.54 | 29.63 | 29.63 | 874,016 |
13 may 2024 | 30.60 | 30.75 | 29.93 | 30.09 | 30.09 | 922,920 |
10 may 2024 | 30.21 | 30.97 | 30.21 | 30.60 | 30.60 | 741,640 |
09 may 2024 | 30.54 | 30.70 | 30.25 | 30.34 | 30.34 | 777,584 |
08 may 2024 | 29.81 | 30.79 | 29.63 | 30.62 | 30.62 | 1,426,740 |
07 may 2024 | 28.96 | 30.46 | 28.82 | 30.14 | 30.14 | 2,251,527 |
06 may 2024 | 27.45 | 29.20 | 27.41 | 28.82 | 28.82 | 2,075,960 |
30 abr 2024 | 28.49 | 28.49 | 26.81 | 27.24 | 27.24 | 1,500,480 |
29 abr 2024 | 28.31 | 28.81 | 27.55 | 27.71 | 27.71 | 1,616,100 |
26 abr 2024 | 27.73 | 27.73 | 27.02 | 27.43 | 27.43 | 772,220 |
25 abr 2024 | 26.65 | 28.07 | 26.56 | 27.74 | 27.74 | 1,343,609 |
24 abr 2024 | 25.97 | 27.18 | 25.96 | 26.95 | 26.95 | 1,147,820 |
23 abr 2024 | 25.73 | 26.31 | 25.73 | 25.90 | 25.90 | 582,733 |
22 abr 2024 | 26.77 | 27.04 | 25.80 | 25.83 | 25.83 | 953,120 |
19 abr 2024 | 27.20 | 27.30 | 26.15 | 26.77 | 26.77 | 960,920 |
18 abr 2024 | 27.25 | 27.62 | 26.35 | 26.40 | 26.40 | 980,200 |
17 abr 2024 | 26.06 | 27.52 | 26.06 | 27.52 | 27.52 | 1,327,940 |
16 abr 2024 | 26.95 | 27.07 | 25.70 | 25.85 | 25.85 | 1,533,240 |
15 abr 2024 | 27.17 | 28.47 | 26.78 | 27.26 | 27.26 | 2,258,230 |
12 abr 2024 | 26.30 | 28.38 | 25.99 | 27.67 | 27.67 | 2,918,656 |
11 abr 2024 | 25.36 | 26.62 | 24.71 | 26.22 | 26.22 | 1,474,443 |
10 abr 2024 | 25.57 | 25.90 | 25.02 | 25.41 | 25.41 | 892,568 |
09 abr 2024 | 25.65 | 25.75 | 25.23 | 25.57 | 25.57 | 1,200,569 |
08 abr 2024 | 24.79 | 26.49 | 24.72 | 25.65 | 25.65 | 2,714,080 |
03 abr 2024 | 24.84 | 24.93 | 24.35 | 24.72 | 24.72 | 633,041 |
02 abr 2024 | 24.71 | 24.79 | 24.31 | 24.64 | 24.64 | 551,768 |
01 abr 2024 | 24.20 | 24.51 | 24.01 | 24.49 | 24.49 | 893,360 |
29 mar 2024 | 23.45 | 23.85 | 23.26 | 23.99 | 23.99 | 644,879 |
28 mar 2024 | 23.52 | 23.80 | 23.13 | 23.45 | 23.45 | 1,067,575 |
27 mar 2024 | 23.89 | 23.90 | 23.22 | 23.48 | 23.48 | 594,030 |
26 mar 2024 | 24.11 | 24.15 | 23.32 | 23.78 | 23.78 | 869,980 |
25 mar 2024 | 24.16 | 24.46 | 23.90 | 24.07 | 24.07 | 992,762 |
22 mar 2024 | 24.38 | 24.38 | 23.71 | 24.12 | 24.12 | 704,580 |
21 mar 2024 | 23.86 | 24.45 | 23.86 | 24.32 | 24.32 | 827,056 |
20 mar 2024 | 23.88 | 24.06 | 23.59 | 23.86 | 23.86 | 767,457 |
19 mar 2024 | 24.26 | 24.28 | 23.66 | 23.73 | 23.73 | 784,352 |
18 mar 2024 | 24.30 | 24.50 | 23.99 | 24.15 | 24.15 | 865,208 |
15 mar 2024 | 23.43 | 24.01 | 23.37 | 23.97 | 23.97 | 1,192,871 |
14 mar 2024 | 23.84 | 24.15 | 23.08 | 23.35 | 23.35 | 1,380,500 |
13 mar 2024 | 23.40 | 23.97 | 23.25 | 23.71 | 23.71 | 1,313,622 |
12 mar 2024 | 22.96 | 23.20 | 22.40 | 23.17 | 23.17 | 1,078,324 |
11 mar 2024 | 22.32 | 22.88 | 22.23 | 22.77 | 22.77 | 1,163,150 |
08 mar 2024 | 22.08 | 22.28 | 21.76 | 22.24 | 22.24 | 748,161 |
07 mar 2024 | 22.03 | 22.28 | 21.76 | 21.94 | 21.94 | 876,411 |
06 mar 2024 | 21.94 | 22.03 | 21.55 | 21.96 | 21.96 | 819,456 |
05 mar 2024 | 22.00 | 22.19 | 21.66 | 21.95 | 21.95 | 732,904 |
04 mar 2024 | 22.40 | 22.45 | 21.82 | 22.11 | 22.11 | 983,020 |
01 mar 2024 | 22.37 | 22.53 | 21.90 | 22.38 | 22.38 | 927,980 |
29 feb 2024 | 21.44 | 22.66 | 20.95 | 22.50 | 22.50 | 1,723,720 |
28 feb 2024 | 23.23 | 24.09 | 21.32 | 21.81 | 21.81 | 2,567,081 |
27 feb 2024 | 22.14 | 22.94 | 22.14 | 22.92 | 22.92 | 1,198,540 |
26 feb 2024 | 21.64 | 22.49 | 21.45 | 22.37 | 22.37 | 1,314,244 |
23 feb 2024 | 21.25 | 21.89 | 20.89 | 21.66 | 21.66 | 1,474,166 |
22 feb 2024 | 20.83 | 21.14 | 20.52 | 20.99 | 20.99 | 771,060 |
21 feb 2024 | 20.90 | 21.71 | 20.40 | 20.88 | 20.88 | 1,644,680 |
20 feb 2024 | 20.90 | 21.12 | 20.02 | 20.96 | 20.96 | 1,360,901 |
19 feb 2024 | 20.25 | 21.37 | 20.25 | 20.93 | 20.93 | 2,180,480 |
08 feb 2024 | 19.00 | 20.08 | 18.52 | 20.05 | 20.05 | 2,428,003 |
07 feb 2024 | 19.45 | 19.48 | 17.85 | 18.25 | 18.25 | 2,133,142 |
06 feb 2024 | 18.00 | 19.11 | 16.76 | 19.10 | 19.10 | 1,981,271 |
05 feb 2024 | 20.28 | 20.28 | 18.41 | 18.51 | 18.51 | 1,176,553 |
02 feb 2024 | 21.58 | 22.02 | 19.89 | 20.46 | 20.46 | 1,175,300 |
01 feb 2024 | 22.80 | 22.80 | 21.00 | 21.84 | 21.84 | 1,169,312 |
31 ene 2024 | 24.69 | 24.69 | 22.58 | 22.79 | 22.79 | 1,357,818 |
30 ene 2024 | 25.02 | 25.18 | 24.40 | 24.70 | 24.70 | 551,100 |
29 ene 2024 | 25.83 | 26.11 | 24.87 | 25.16 | 25.16 | 995,840 |
26 ene 2024 | 25.70 | 26.04 | 25.31 | 25.78 | 25.78 | 715,975 |
25 ene 2024 | 24.90 | 25.85 | 24.61 | 25.79 | 25.79 | 1,341,741 |
24 ene 2024 | 24.81 | 25.60 | 23.93 | 24.61 | 24.61 | 1,203,695 |
23 ene 2024 | 25.75 | 25.86 | 23.45 | 24.72 | 24.72 | 1,886,231 |
22 ene 2024 | 27.66 | 27.78 | 25.72 | 26.00 | 26.00 | 1,188,521 |
19 ene 2024 | 27.29 | 27.86 | 26.93 | 27.60 | 27.60 | 933,559 |
18 ene 2024 | 27.10 | 27.38 | 26.40 | 27.32 | 27.32 | 1,164,041 |
17 ene 2024 | 27.30 | 27.94 | 27.00 | 27.18 | 27.18 | 953,142 |
16 ene 2024 | 27.98 | 28.20 | 27.10 | 27.46 | 27.46 | 1,305,169 |
15 ene 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
12 ene 2024 | 27.25 | 27.60 | 27.06 | 27.26 | 27.26 | 650,300 |
11 ene 2024 | 26.90 | 27.32 | 26.76 | 27.25 | 27.25 | 702,223 |
*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. |