Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 17.26 | 17.26 | 16.38 | 16.56 | 16.56 | 888,597 |
21 jun 2024 | 17.53 | 17.65 | 17.26 | 17.29 | 17.29 | 425,700 |
20 jun 2024 | 17.97 | 18.06 | 17.52 | 17.52 | 17.52 | 465,800 |
19 jun 2024 | 18.02 | 18.10 | 17.83 | 17.97 | 17.97 | 322,200 |
18 jun 2024 | 17.71 | 18.10 | 17.69 | 17.99 | 17.99 | 369,400 |
17 jun 2024 | 18.00 | 18.07 | 17.61 | 17.79 | 17.79 | 520,255 |
14 jun 2024 | 18.03 | 18.10 | 17.75 | 18.02 | 18.02 | 343,900 |
13 jun 2024 | 18.27 | 18.48 | 18.11 | 18.40 | 18.40 | 483,957 |
12 jun 2024 | 17.93 | 18.33 | 17.92 | 18.27 | 18.27 | 438,726 |
11 jun 2024 | 17.81 | 18.09 | 17.55 | 17.91 | 17.91 | 453,059 |
07 jun 2024 | 17.43 | 17.92 | 17.43 | 17.92 | 17.92 | 709,926 |
06 jun 2024 | 18.33 | 18.40 | 17.33 | 17.41 | 17.41 | 1,117,707 |
05 jun 2024 | 18.51 | 18.66 | 18.32 | 18.33 | 18.33 | 550,900 |
04 jun 2024 | 18.88 | 18.92 | 18.22 | 18.49 | 18.49 | 750,200 |
03 jun 2024 | 19.49 | 19.69 | 18.75 | 18.86 | 18.86 | 995,298 |
31 may 2024 | 19.73 | 19.75 | 19.48 | 19.60 | 19.60 | 387,800 |
30 may 2024 | 19.72 | 19.94 | 19.55 | 19.58 | 19.58 | 368,500 |
29 may 2024 | 19.51 | 20.05 | 19.49 | 19.72 | 19.72 | 546,600 |
28 may 2024 | 19.92 | 19.98 | 19.64 | 19.67 | 19.67 | 408,500 |
27 may 2024 | 19.90 | 20.09 | 19.45 | 19.92 | 19.92 | 616,400 |
24 may 2024 | 20.08 | 20.24 | 19.87 | 19.90 | 19.90 | 546,357 |
23 may 2024 | 20.75 | 20.88 | 19.96 | 20.07 | 20.07 | 824,281 |
22 may 2024 | 20.24 | 20.87 | 20.24 | 20.72 | 20.72 | 1,022,267 |
21 may 2024 | 20.35 | 20.36 | 19.88 | 20.34 | 20.34 | 939,698 |
20 may 2024 | 20.40 | 20.58 | 20.31 | 20.36 | 20.36 | 668,957 |
17 may 2024 | 20.28 | 20.38 | 20.11 | 20.37 | 20.37 | 620,998 |
16 may 2024 | 20.18 | 20.55 | 20.05 | 20.16 | 20.16 | 645,400 |
15 may 2024 | 20.35 | 20.35 | 20.03 | 20.04 | 20.04 | 573,814 |
14 may 2024 | 20.19 | 20.40 | 20.08 | 20.21 | 20.21 | 611,300 |
13 may 2024 | 20.32 | 20.50 | 20.06 | 20.12 | 20.12 | 745,800 |
10 may 2024 | 20.87 | 20.99 | 20.36 | 20.44 | 20.44 | 861,998 |
09 may 2024 | 20.73 | 21.06 | 20.73 | 20.80 | 20.80 | 825,100 |
08 may 2024 | 20.98 | 21.15 | 20.67 | 20.71 | 20.71 | 828,553 |
07 may 2024 | 20.58 | 21.02 | 20.49 | 20.98 | 20.98 | 1,250,338 |
06 may 2024 | 20.15 | 20.59 | 20.15 | 20.59 | 20.59 | 1,287,250 |
30 abr 2024 | 20.04 | 20.36 | 19.68 | 20.15 | 20.15 | 1,430,547 |
29 abr 2024 | 19.68 | 20.18 | 19.34 | 20.08 | 20.08 | 2,084,915 |
26 abr 2024 | 20.26 | 20.70 | 20.25 | 20.70 | 20.70 | 772,436 |
25 abr 2024 | 20.05 | 20.75 | 20.05 | 20.48 | 20.48 | 712,279 |
24 abr 2024 | 20.02 | 20.28 | 19.89 | 20.25 | 20.25 | 590,300 |
23 abr 2024 | 19.46 | 20.09 | 19.46 | 20.04 | 20.04 | 716,298 |
22 abr 2024 | 19.20 | 19.74 | 18.78 | 19.50 | 19.50 | 654,657 |
19 abr 2024 | 19.58 | 19.81 | 19.00 | 19.32 | 19.32 | 811,300 |
18 abr 2024 | 19.40 | 20.00 | 19.02 | 19.66 | 19.66 | 874,359 |
17 abr 2024 | 18.19 | 19.50 | 18.16 | 19.37 | 19.37 | 1,264,779 |
16 abr 2024 | 19.39 | 19.40 | 18.04 | 18.17 | 18.17 | 1,515,555 |
15 abr 2024 | 20.99 | 21.00 | 19.37 | 19.52 | 19.52 | 1,097,040 |
12 abr 2024 | 20.66 | 21.08 | 20.38 | 20.48 | 20.48 | 515,500 |
11 abr 2024 | 20.56 | 21.07 | 20.21 | 20.66 | 20.66 | 668,600 |
10 abr 2024 | 21.15 | 21.28 | 20.50 | 20.57 | 20.57 | 678,110 |
09 abr 2024 | 20.77 | 21.23 | 20.65 | 21.21 | 21.21 | 675,477 |
08 abr 2024 | 21.48 | 21.48 | 20.59 | 20.64 | 20.64 | 784,300 |
03 abr 2024 | 21.56 | 21.60 | 21.22 | 21.50 | 21.50 | 750,720 |
02 abr 2024 | 21.49 | 21.75 | 21.36 | 21.61 | 21.61 | 961,016 |
01 abr 2024 | 20.84 | 21.49 | 20.81 | 21.47 | 21.47 | 907,055 |
29 mar 2024 | 20.68 | 20.81 | 20.43 | 20.80 | 20.80 | 309,700 |
28 mar 2024 | 19.96 | 20.89 | 19.87 | 20.61 | 20.61 | 869,480 |
27 mar 2024 | 20.64 | 20.98 | 19.81 | 19.86 | 19.86 | 917,398 |
26 mar 2024 | 20.96 | 21.18 | 20.26 | 20.70 | 20.70 | 734,499 |
25 mar 2024 | 21.58 | 21.79 | 20.83 | 20.90 | 20.90 | 974,668 |
22 mar 2024 | 21.93 | 22.15 | 21.38 | 21.68 | 21.68 | 1,017,842 |
21 mar 2024 | 22.10 | 22.18 | 21.68 | 22.00 | 22.00 | 930,400 |
20 mar 2024 | 22.05 | 22.31 | 21.95 | 22.09 | 22.09 | 912,340 |
19 mar 2024 | 21.99 | 22.12 | 21.89 | 22.01 | 22.01 | 922,932 |
18 mar 2024 | 21.63 | 22.15 | 21.54 | 22.00 | 22.00 | 1,378,975 |
15 mar 2024 | 21.01 | 21.64 | 21.01 | 21.60 | 21.60 | 1,248,275 |
14 mar 2024 | 21.54 | 21.54 | 20.78 | 21.21 | 21.21 | 1,385,000 |
13 mar 2024 | 21.12 | 21.74 | 21.10 | 21.51 | 21.51 | 1,514,957 |
12 mar 2024 | 21.16 | 21.53 | 21.07 | 21.19 | 21.19 | 1,150,857 |
11 mar 2024 | 20.65 | 21.16 | 20.47 | 21.16 | 21.16 | 969,068 |
08 mar 2024 | 21.31 | 21.38 | 20.55 | 20.85 | 20.85 | 1,328,500 |
07 mar 2024 | 21.00 | 21.90 | 20.90 | 21.29 | 21.29 | 2,178,342 |
06 mar 2024 | 20.24 | 20.98 | 20.15 | 20.70 | 20.70 | 1,019,514 |
05 mar 2024 | 20.69 | 20.75 | 20.10 | 20.16 | 20.16 | 832,749 |
04 mar 2024 | 20.86 | 21.00 | 20.14 | 20.83 | 20.83 | 1,190,574 |
01 mar 2024 | 20.75 | 20.98 | 20.46 | 20.92 | 20.92 | 1,201,800 |
29 feb 2024 | 20.22 | 20.87 | 19.92 | 20.75 | 20.75 | 1,412,814 |
28 feb 2024 | 22.36 | 22.39 | 20.18 | 20.20 | 20.20 | 1,798,969 |
27 feb 2024 | 21.80 | 22.20 | 21.50 | 22.12 | 22.12 | 721,800 |
26 feb 2024 | 21.60 | 22.50 | 21.33 | 21.80 | 21.80 | 1,677,147 |
23 feb 2024 | 20.90 | 21.16 | 20.59 | 21.06 | 21.06 | 689,200 |
22 feb 2024 | 20.20 | 20.69 | 20.20 | 20.64 | 20.64 | 593,298 |
21 feb 2024 | 20.08 | 21.08 | 19.79 | 20.49 | 20.49 | 889,881 |
20 feb 2024 | 20.50 | 20.50 | 19.90 | 20.04 | 20.04 | 539,143 |
19 feb 2024 | 19.80 | 20.76 | 19.80 | 20.27 | 20.27 | 1,013,067 |
08 feb 2024 | 18.50 | 20.18 | 18.11 | 19.93 | 19.93 | 1,469,477 |
07 feb 2024 | 18.40 | 18.56 | 17.81 | 18.56 | 18.56 | 1,344,577 |
06 feb 2024 | 17.49 | 19.08 | 16.71 | 18.46 | 18.46 | 1,309,800 |
05 feb 2024 | 19.35 | 19.35 | 17.42 | 17.78 | 17.78 | 1,186,400 |
02 feb 2024 | 20.34 | 20.64 | 18.81 | 19.35 | 19.35 | 865,657 |
01 feb 2024 | 20.27 | 20.67 | 19.71 | 20.35 | 20.35 | 876,900 |
31 ene 2024 | 21.27 | 21.52 | 20.33 | 20.33 | 20.33 | 837,857 |
30 ene 2024 | 22.42 | 22.56 | 21.20 | 21.27 | 21.27 | 1,236,300 |
29 ene 2024 | 23.44 | 23.77 | 22.48 | 22.52 | 22.52 | 1,164,361 |
26 ene 2024 | 23.93 | 24.15 | 23.30 | 23.34 | 23.34 | 1,131,898 |
25 ene 2024 | 23.15 | 24.51 | 22.71 | 23.92 | 23.92 | 1,489,312 |
24 ene 2024 | 22.70 | 23.75 | 22.55 | 23.23 | 23.23 | 1,411,986 |
23 ene 2024 | 23.24 | 23.39 | 22.39 | 22.69 | 22.69 | 1,384,554 |
22 ene 2024 | 25.25 | 25.31 | 23.15 | 23.29 | 23.29 | 2,980,614 |
19 ene 2024 | 27.30 | 27.37 | 25.41 | 25.61 | 25.61 | 3,082,412 |
*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. |