Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 14.81 | 14.84 | 14.51 | 14.69 | 14.69 | 4,111,902 |
25 jun 2024 | 14.93 | 15.09 | 14.68 | 14.83 | 14.83 | 9,598,045 |
24 jun 2024 | 15.31 | 15.32 | 14.80 | 14.94 | 14.94 | 14,546,393 |
21 jun 2024 | 15.49 | 15.76 | 15.25 | 15.41 | 15.41 | 12,336,397 |
21 jun 2024 | 0.31 Dividendo | |||||
20 jun 2024 | 16.15 | 16.32 | 15.49 | 15.64 | 15.33 | 13,820,121 |
19 jun 2024 | 16.77 | 16.79 | 16.23 | 16.25 | 15.93 | 9,244,349 |
18 jun 2024 | 16.71 | 17.03 | 16.55 | 16.76 | 16.43 | 11,029,885 |
17 jun 2024 | 17.26 | 17.32 | 16.55 | 16.75 | 16.42 | 17,002,630 |
14 jun 2024 | 17.65 | 17.81 | 17.16 | 17.33 | 16.99 | 16,156,977 |
13 jun 2024 | 18.92 | 19.00 | 17.38 | 17.80 | 17.45 | 23,410,383 |
12 jun 2024 | 19.11 | 19.25 | 18.93 | 19.00 | 18.62 | 5,239,556 |
11 jun 2024 | 19.34 | 19.38 | 19.02 | 19.19 | 18.81 | 4,862,241 |
07 jun 2024 | 19.70 | 19.88 | 19.22 | 19.41 | 19.03 | 4,885,806 |
06 jun 2024 | 19.90 | 20.06 | 19.60 | 19.69 | 19.30 | 4,575,963 |
05 jun 2024 | 20.13 | 20.35 | 19.90 | 19.97 | 19.57 | 4,674,500 |
04 jun 2024 | 19.50 | 20.21 | 19.33 | 20.17 | 19.77 | 8,579,144 |
03 jun 2024 | 19.60 | 19.76 | 18.81 | 19.45 | 19.06 | 8,711,986 |
31 may 2024 | 20.11 | 20.30 | 19.97 | 20.07 | 19.67 | 5,194,420 |
30 may 2024 | 20.15 | 20.24 | 19.88 | 20.03 | 19.63 | 5,285,830 |
29 may 2024 | 20.20 | 20.40 | 20.11 | 20.23 | 19.83 | 5,734,789 |
28 may 2024 | 20.67 | 20.70 | 20.25 | 20.30 | 19.90 | 6,539,980 |
27 may 2024 | 20.88 | 21.02 | 20.38 | 20.62 | 20.21 | 6,658,293 |
24 may 2024 | 21.19 | 21.38 | 20.85 | 20.88 | 20.47 | 5,130,247 |
23 may 2024 | 21.79 | 21.79 | 21.22 | 21.26 | 20.84 | 4,450,949 |
22 may 2024 | 22.41 | 22.48 | 21.51 | 21.81 | 21.38 | 7,408,568 |
21 may 2024 | 22.96 | 22.96 | 22.20 | 22.25 | 21.81 | 5,746,260 |
20 may 2024 | 23.26 | 23.26 | 22.55 | 22.60 | 22.15 | 6,404,182 |
17 may 2024 | 22.81 | 23.02 | 22.48 | 22.94 | 22.49 | 4,599,581 |
16 may 2024 | 22.77 | 23.17 | 22.61 | 22.76 | 22.31 | 6,522,300 |
15 may 2024 | 22.46 | 23.03 | 22.33 | 22.72 | 22.27 | 5,597,500 |
14 may 2024 | 22.17 | 22.67 | 22.12 | 22.57 | 22.12 | 6,758,409 |
13 may 2024 | 22.13 | 22.34 | 21.80 | 22.26 | 21.82 | 5,237,280 |
10 may 2024 | 22.85 | 22.90 | 22.00 | 22.12 | 21.68 | 5,909,817 |
09 may 2024 | 22.32 | 22.92 | 22.20 | 22.86 | 22.41 | 8,229,858 |
08 may 2024 | 22.40 | 22.40 | 22.02 | 22.20 | 21.76 | 5,058,632 |
07 may 2024 | 22.38 | 22.40 | 22.10 | 22.27 | 21.83 | 6,042,283 |
06 may 2024 | 21.76 | 22.40 | 21.74 | 22.23 | 21.79 | 10,591,221 |
30 abr 2024 | 21.42 | 22.18 | 21.37 | 21.78 | 21.35 | 8,769,176 |
29 abr 2024 | 20.60 | 21.70 | 20.59 | 21.60 | 21.17 | 19,830,530 |
26 abr 2024 | 20.68 | 21.25 | 20.59 | 21.20 | 20.78 | 7,724,824 |
25 abr 2024 | 20.40 | 21.10 | 20.20 | 20.73 | 20.32 | 8,713,162 |
24 abr 2024 | 20.01 | 20.46 | 19.83 | 20.41 | 20.01 | 8,965,809 |
23 abr 2024 | 22.04 | 22.16 | 19.83 | 20.00 | 19.60 | 23,101,609 |
22 abr 2024 | 22.25 | 22.55 | 22.01 | 22.03 | 21.59 | 5,981,636 |
19 abr 2024 | 22.18 | 22.56 | 22.11 | 22.32 | 21.88 | 5,916,227 |
18 abr 2024 | 21.89 | 22.47 | 21.73 | 22.30 | 21.86 | 9,762,005 |
17 abr 2024 | 21.77 | 21.93 | 21.45 | 21.78 | 21.35 | 7,105,366 |
16 abr 2024 | 21.98 | 22.38 | 21.72 | 21.77 | 21.34 | 9,300,673 |
15 abr 2024 | 20.93 | 22.20 | 20.80 | 21.98 | 21.54 | 13,912,330 |
12 abr 2024 | 21.39 | 21.50 | 20.80 | 20.85 | 20.44 | 6,919,459 |
11 abr 2024 | 21.45 | 21.70 | 21.32 | 21.42 | 21.00 | 3,960,171 |
10 abr 2024 | 21.94 | 22.15 | 21.48 | 21.56 | 21.13 | 5,040,826 |
09 abr 2024 | 21.45 | 22.09 | 21.35 | 22.05 | 21.61 | 9,527,082 |
08 abr 2024 | 21.45 | 21.68 | 21.28 | 21.50 | 21.07 | 5,719,867 |
03 abr 2024 | 21.27 | 21.50 | 21.20 | 21.45 | 21.02 | 4,142,899 |
02 abr 2024 | 21.64 | 21.82 | 21.27 | 21.34 | 20.92 | 5,712,014 |
01 abr 2024 | 21.39 | 21.76 | 21.38 | 21.64 | 21.21 | 6,911,047 |
29 mar 2024 | 21.02 | 21.22 | 21.00 | 21.34 | 20.92 | 2,364,790 |
28 mar 2024 | 21.07 | 21.30 | 20.70 | 21.11 | 20.69 | 7,593,993 |
27 mar 2024 | 21.32 | 21.41 | 21.07 | 21.07 | 20.65 | 4,980,531 |
26 mar 2024 | 21.05 | 21.46 | 21.04 | 21.32 | 20.90 | 4,445,482 |
25 mar 2024 | 21.31 | 21.48 | 21.04 | 21.16 | 20.74 | 4,702,411 |
22 mar 2024 | 21.80 | 21.85 | 21.28 | 21.31 | 20.89 | 5,948,041 |
21 mar 2024 | 21.58 | 21.85 | 21.56 | 21.77 | 21.34 | 5,411,383 |
20 mar 2024 | 21.83 | 21.88 | 21.55 | 21.65 | 21.22 | 5,510,416 |
19 mar 2024 | 22.10 | 22.18 | 21.72 | 21.83 | 21.40 | 6,518,104 |
18 mar 2024 | 22.30 | 22.37 | 21.91 | 22.26 | 21.82 | 6,401,798 |
15 mar 2024 | 22.19 | 22.47 | 22.01 | 22.15 | 21.71 | 6,450,697 |
14 mar 2024 | 22.56 | 22.83 | 22.20 | 22.32 | 21.88 | 7,256,474 |
13 mar 2024 | 22.92 | 22.92 | 22.34 | 22.57 | 22.12 | 7,353,009 |
12 mar 2024 | 22.21 | 23.02 | 22.21 | 22.96 | 22.50 | 13,224,350 |
11 mar 2024 | 21.67 | 22.15 | 21.61 | 22.12 | 21.68 | 9,622,841 |
08 mar 2024 | 21.58 | 21.91 | 21.39 | 21.75 | 21.32 | 8,090,561 |
07 mar 2024 | 22.19 | 22.24 | 21.71 | 21.72 | 21.29 | 11,786,749 |
06 mar 2024 | 22.46 | 22.62 | 22.01 | 22.25 | 21.81 | 10,508,673 |
05 mar 2024 | 22.00 | 22.60 | 21.80 | 22.53 | 22.08 | 20,044,059 |
04 mar 2024 | 22.57 | 22.71 | 21.03 | 22.46 | 22.01 | 45,885,953 |
01 mar 2024 | 23.77 | 23.77 | 23.18 | 23.37 | 22.91 | 8,240,457 |
29 feb 2024 | 23.55 | 23.96 | 23.40 | 23.79 | 23.32 | 8,018,331 |
28 feb 2024 | 23.85 | 24.25 | 23.71 | 23.71 | 23.24 | 6,723,807 |
27 feb 2024 | 23.73 | 23.91 | 23.55 | 23.88 | 23.41 | 5,642,328 |
26 feb 2024 | 24.18 | 24.22 | 23.60 | 23.92 | 23.45 | 6,562,981 |
23 feb 2024 | 24.40 | 24.48 | 23.98 | 24.39 | 23.91 | 4,904,144 |
22 feb 2024 | 24.56 | 24.73 | 24.30 | 24.44 | 23.96 | 4,516,508 |
21 feb 2024 | 24.41 | 25.26 | 24.36 | 24.65 | 24.16 | 4,812,562 |
20 feb 2024 | 24.74 | 24.87 | 24.33 | 24.62 | 24.13 | 4,593,367 |
19 feb 2024 | 25.85 | 25.85 | 24.46 | 24.72 | 24.23 | 8,693,512 |
08 feb 2024 | 25.91 | 27.10 | 24.76 | 25.33 | 24.83 | 10,592,486 |
07 feb 2024 | 24.23 | 25.88 | 24.15 | 25.86 | 25.35 | 11,177,051 |
06 feb 2024 | 22.39 | 24.19 | 21.70 | 24.14 | 23.66 | 9,392,778 |
05 feb 2024 | 22.26 | 22.53 | 20.94 | 22.20 | 21.76 | 9,678,021 |
02 feb 2024 | 23.22 | 23.40 | 21.70 | 22.20 | 21.76 | 5,659,158 |
01 feb 2024 | 22.59 | 23.36 | 22.55 | 23.01 | 22.55 | 6,448,377 |
31 ene 2024 | 23.27 | 23.54 | 22.58 | 22.80 | 22.35 | 5,112,752 |
30 ene 2024 | 23.82 | 23.91 | 23.32 | 23.50 | 23.03 | 3,696,733 |
29 ene 2024 | 23.50 | 24.32 | 23.47 | 23.91 | 23.44 | 6,380,214 |
26 ene 2024 | 23.80 | 24.06 | 23.22 | 23.71 | 23.24 | 6,603,801 |
25 ene 2024 | 23.81 | 24.30 | 23.50 | 24.04 | 23.56 | 4,929,873 |
24 ene 2024 | 24.11 | 24.47 | 23.55 | 23.86 | 23.39 | 3,241,094 |
*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. |