Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 20.40 | 20.56 | 20.16 | 20.25 | 20.25 | 1,075,000 |
27 may 2024 | 20.19 | 20.48 | 19.83 | 20.46 | 20.46 | 1,401,500 |
24 may 2024 | 20.87 | 20.87 | 20.14 | 20.19 | 20.19 | 1,346,200 |
23 may 2024 | 20.90 | 20.97 | 20.57 | 20.62 | 20.62 | 1,586,700 |
22 may 2024 | 21.00 | 21.00 | 20.77 | 20.87 | 20.87 | 1,345,407 |
21 may 2024 | 20.84 | 21.08 | 20.70 | 20.87 | 20.87 | 1,401,000 |
20 may 2024 | 21.00 | 21.00 | 20.65 | 20.88 | 20.88 | 1,495,500 |
17 may 2024 | 20.76 | 20.96 | 20.53 | 20.96 | 20.96 | 791,200 |
16 may 2024 | 20.51 | 20.73 | 20.51 | 20.58 | 20.58 | 841,700 |
15 may 2024 | 20.66 | 20.70 | 20.42 | 20.51 | 20.51 | 809,800 |
14 may 2024 | 20.40 | 20.75 | 20.40 | 20.54 | 20.54 | 893,200 |
13 may 2024 | 20.40 | 20.68 | 20.20 | 20.40 | 20.40 | 1,467,800 |
10 may 2024 | 20.84 | 20.94 | 20.32 | 20.46 | 20.46 | 1,780,200 |
09 may 2024 | 20.60 | 21.00 | 20.56 | 20.70 | 20.70 | 1,241,000 |
08 may 2024 | 20.71 | 21.00 | 20.60 | 20.65 | 20.65 | 1,506,100 |
07 may 2024 | 20.68 | 21.03 | 20.58 | 20.94 | 20.94 | 1,952,200 |
06 may 2024 | 20.60 | 20.90 | 20.38 | 20.77 | 20.77 | 2,299,300 |
30 abr 2024 | 20.50 | 20.78 | 20.31 | 20.50 | 20.50 | 2,381,769 |
29 abr 2024 | 19.83 | 20.46 | 19.74 | 20.33 | 20.33 | 2,751,769 |
26 abr 2024 | 19.48 | 19.81 | 19.03 | 19.69 | 19.69 | 2,050,400 |
25 abr 2024 | 19.05 | 19.29 | 18.78 | 19.03 | 19.03 | 1,408,000 |
24 abr 2024 | 18.58 | 18.95 | 18.38 | 18.93 | 18.93 | 1,239,400 |
23 abr 2024 | 17.93 | 18.66 | 17.93 | 18.53 | 18.53 | 1,076,200 |
22 abr 2024 | 17.94 | 18.35 | 17.71 | 18.15 | 18.15 | 1,242,100 |
19 abr 2024 | 18.15 | 18.31 | 17.89 | 17.95 | 17.95 | 1,058,900 |
18 abr 2024 | 17.97 | 18.38 | 17.58 | 18.13 | 18.13 | 1,308,800 |
17 abr 2024 | 17.42 | 18.16 | 17.18 | 18.02 | 18.02 | 2,345,269 |
16 abr 2024 | 17.78 | 18.03 | 16.91 | 16.94 | 16.94 | 2,976,583 |
15 abr 2024 | 18.91 | 19.34 | 17.85 | 18.05 | 18.05 | 2,289,100 |
12 abr 2024 | 18.78 | 19.53 | 18.70 | 18.99 | 18.99 | 1,544,400 |
11 abr 2024 | 18.81 | 19.17 | 18.72 | 18.84 | 18.84 | 1,161,800 |
10 abr 2024 | 19.58 | 19.71 | 18.90 | 19.03 | 19.03 | 1,525,100 |
09 abr 2024 | 19.40 | 20.18 | 19.18 | 19.76 | 19.76 | 1,862,100 |
08 abr 2024 | 20.08 | 20.67 | 19.47 | 19.47 | 19.47 | 2,571,600 |
03 abr 2024 | 20.19 | 20.20 | 19.76 | 20.07 | 20.07 | 1,724,700 |
02 abr 2024 | 20.16 | 20.30 | 19.97 | 20.20 | 20.20 | 1,644,915 |
01 abr 2024 | 19.55 | 20.32 | 19.41 | 20.23 | 20.23 | 2,508,487 |
29 mar 2024 | 19.65 | 19.70 | 19.00 | 19.68 | 19.68 | 2,890,849 |
28 mar 2024 | 18.73 | 20.38 | 18.51 | 19.65 | 19.65 | 4,956,900 |
27 mar 2024 | 19.21 | 19.48 | 18.53 | 18.53 | 18.53 | 1,532,407 |
26 mar 2024 | 19.46 | 19.80 | 19.00 | 19.39 | 19.39 | 1,689,600 |
25 mar 2024 | 20.02 | 20.22 | 19.58 | 19.60 | 19.60 | 1,746,700 |
22 mar 2024 | 20.57 | 20.69 | 20.04 | 20.19 | 20.19 | 1,998,300 |
21 mar 2024 | 20.66 | 20.80 | 20.20 | 20.57 | 20.57 | 2,313,162 |
20 mar 2024 | 20.57 | 20.78 | 20.48 | 20.69 | 20.69 | 2,082,059 |
19 mar 2024 | 20.50 | 20.97 | 20.37 | 20.66 | 20.66 | 4,534,500 |
18 mar 2024 | 19.98 | 20.41 | 19.81 | 20.37 | 20.37 | 4,981,607 |
15 mar 2024 | 19.56 | 20.50 | 19.42 | 19.80 | 19.80 | 4,164,000 |
14 mar 2024 | 19.69 | 20.08 | 19.31 | 19.52 | 19.52 | 2,231,200 |
13 mar 2024 | 19.82 | 20.10 | 19.73 | 19.91 | 19.91 | 2,358,000 |
12 mar 2024 | 19.65 | 20.09 | 19.63 | 19.93 | 19.93 | 3,242,943 |
11 mar 2024 | 19.40 | 19.65 | 19.22 | 19.65 | 19.65 | 3,373,683 |
08 mar 2024 | 19.30 | 19.85 | 19.08 | 19.66 | 19.66 | 3,976,900 |
07 mar 2024 | 19.63 | 20.49 | 19.22 | 19.40 | 19.40 | 4,325,350 |
06 mar 2024 | 19.68 | 20.01 | 19.30 | 19.69 | 19.69 | 5,175,821 |
05 mar 2024 | 20.50 | 20.83 | 19.80 | 19.98 | 19.98 | 11,545,629 |
04 mar 2024 | 21.00 | 21.37 | 20.10 | 21.37 | 21.37 | 10,079,816 |
01 mar 2024 | 19.30 | 19.99 | 19.01 | 19.43 | 19.43 | 2,876,822 |
29 feb 2024 | 17.76 | 18.88 | 17.72 | 18.82 | 18.82 | 2,080,900 |
28 feb 2024 | 19.86 | 20.17 | 18.21 | 18.21 | 18.21 | 3,072,592 |
27 feb 2024 | 19.10 | 19.84 | 19.00 | 19.84 | 19.84 | 1,482,100 |
26 feb 2024 | 19.30 | 19.60 | 18.87 | 19.28 | 19.28 | 2,276,109 |
23 feb 2024 | 18.82 | 19.13 | 18.39 | 18.97 | 18.97 | 1,802,523 |
22 feb 2024 | 17.67 | 18.70 | 17.67 | 18.67 | 18.67 | 2,386,300 |
21 feb 2024 | 17.29 | 18.40 | 17.22 | 17.75 | 17.75 | 1,831,765 |
20 feb 2024 | 17.45 | 17.55 | 17.06 | 17.48 | 17.48 | 1,325,537 |
19 feb 2024 | 16.90 | 17.63 | 16.90 | 17.50 | 17.50 | 3,137,602 |
08 feb 2024 | 14.94 | 16.65 | 14.52 | 16.53 | 16.53 | 3,748,150 |
07 feb 2024 | 15.65 | 15.78 | 14.60 | 15.15 | 15.15 | 3,614,496 |
06 feb 2024 | 14.57 | 15.97 | 13.64 | 15.57 | 15.57 | 3,402,132 |
05 feb 2024 | 16.00 | 16.37 | 14.75 | 14.81 | 14.81 | 3,092,661 |
02 feb 2024 | 17.27 | 17.60 | 15.70 | 16.39 | 16.39 | 1,933,800 |
01 feb 2024 | 17.49 | 17.74 | 16.91 | 17.27 | 17.27 | 2,112,623 |
31 ene 2024 | 18.32 | 18.65 | 17.38 | 17.46 | 17.46 | 1,917,466 |
30 ene 2024 | 19.19 | 19.22 | 18.30 | 18.30 | 18.30 | 1,780,991 |
29 ene 2024 | 19.88 | 20.15 | 18.92 | 19.20 | 19.20 | 2,411,373 |
26 ene 2024 | 20.67 | 20.68 | 19.76 | 19.86 | 19.86 | 2,786,114 |
25 ene 2024 | 19.81 | 21.00 | 19.67 | 20.89 | 20.89 | 2,173,962 |
24 ene 2024 | 19.88 | 20.18 | 18.98 | 19.87 | 19.87 | 2,077,800 |
23 ene 2024 | 19.66 | 20.29 | 19.60 | 19.85 | 19.85 | 1,579,853 |
22 ene 2024 | 21.43 | 21.43 | 19.58 | 19.81 | 19.81 | 2,019,052 |
19 ene 2024 | 21.61 | 21.75 | 21.32 | 21.43 | 21.43 | 1,079,166 |
18 ene 2024 | 21.51 | 21.77 | 20.86 | 21.62 | 21.62 | 2,012,600 |
17 ene 2024 | 22.23 | 22.37 | 21.75 | 21.79 | 21.79 | 1,578,400 |
16 ene 2024 | 22.80 | 22.80 | 21.96 | 22.38 | 22.38 | 2,016,889 |
15 ene 2024 | 22.17 | 23.09 | 21.98 | 22.74 | 22.74 | 2,616,564 |
12 ene 2024 | 22.63 | 22.75 | 22.24 | 22.28 | 22.28 | 1,805,600 |
11 ene 2024 | 22.66 | 22.90 | 22.34 | 22.70 | 22.70 | 2,437,900 |
10 ene 2024 | 22.40 | 23.00 | 22.00 | 22.77 | 22.77 | 3,301,409 |
09 ene 2024 | 22.20 | 22.68 | 21.89 | 22.42 | 22.42 | 3,545,601 |
08 ene 2024 | 24.40 | 24.58 | 22.19 | 22.19 | 22.19 | 5,761,638 |
05 ene 2024 | 25.00 | 25.50 | 24.33 | 24.65 | 24.65 | 4,406,097 |
04 ene 2024 | 25.50 | 25.63 | 24.71 | 24.97 | 24.97 | 5,045,311 |
03 ene 2024 | 25.10 | 25.98 | 24.94 | 25.69 | 25.69 | 7,883,203 |
02 ene 2024 | 25.40 | 25.50 | 24.97 | 25.11 | 25.11 | 5,997,311 |
29 dic 2023 | 24.65 | 26.13 | 24.51 | 25.61 | 25.61 | 10,084,177 |
28 dic 2023 | 25.38 | 25.38 | 24.26 | 24.88 | 24.88 | 6,336,083 |
27 dic 2023 | 25.46 | 25.47 | 24.00 | 24.82 | 24.82 | 7,432,423 |
26 dic 2023 | 25.10 | 25.40 | 24.73 | 25.20 | 25.20 | 9,186,112 |
25 dic 2023 | 24.24 | 25.77 | 24.15 | 25.77 | 25.77 | 14,091,061 |
*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. |