Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 22.60 | 23.66 | 22.20 | 23.56 | 23.56 | 6,782,236 |
25 jun 2024 | 23.60 | 23.70 | 22.27 | 22.54 | 22.54 | 8,890,727 |
24 jun 2024 | 24.61 | 24.94 | 23.52 | 23.55 | 23.55 | 6,418,304 |
21 jun 2024 | 24.70 | 24.80 | 24.20 | 24.70 | 24.70 | 5,550,168 |
20 jun 2024 | 24.95 | 25.52 | 24.76 | 24.97 | 24.97 | 9,484,678 |
19 jun 2024 | 25.28 | 25.39 | 24.69 | 24.95 | 24.95 | 6,127,820 |
18 jun 2024 | 25.52 | 25.72 | 25.07 | 25.27 | 25.27 | 7,648,952 |
17 jun 2024 | 25.10 | 25.57 | 24.95 | 25.52 | 25.52 | 7,721,949 |
14 jun 2024 | 24.91 | 25.15 | 24.73 | 25.10 | 25.10 | 5,354,777 |
13 jun 2024 | 24.97 | 25.35 | 24.95 | 25.14 | 25.14 | 8,219,876 |
12 jun 2024 | 24.74 | 25.06 | 24.65 | 25.05 | 25.05 | 6,306,120 |
11 jun 2024 | 23.73 | 24.87 | 23.61 | 24.87 | 24.87 | 8,676,926 |
07 jun 2024 | 23.96 | 24.34 | 23.53 | 23.85 | 23.85 | 5,109,040 |
06 jun 2024 | 24.55 | 24.90 | 23.76 | 23.84 | 23.84 | 7,179,700 |
05 jun 2024 | 24.28 | 24.85 | 24.20 | 24.29 | 24.29 | 4,793,960 |
04 jun 2024 | 24.63 | 24.63 | 24.03 | 24.39 | 24.39 | 5,255,638 |
03 jun 2024 | 24.70 | 25.08 | 24.45 | 24.74 | 24.74 | 6,133,171 |
31 may 2024 | 24.90 | 25.21 | 24.60 | 24.67 | 24.67 | 8,549,460 |
30 may 2024 | 24.19 | 25.46 | 24.07 | 25.21 | 25.21 | 10,890,190 |
29 may 2024 | 24.31 | 24.72 | 24.20 | 24.42 | 24.42 | 3,963,500 |
28 may 2024 | 24.46 | 25.18 | 24.30 | 24.44 | 24.44 | 8,437,228 |
27 may 2024 | 23.51 | 24.46 | 23.08 | 24.46 | 24.46 | 5,990,157 |
24 may 2024 | 23.92 | 24.06 | 23.48 | 23.51 | 23.51 | 3,446,770 |
23 may 2024 | 24.58 | 24.58 | 23.90 | 23.91 | 23.91 | 4,024,496 |
22 may 2024 | 24.38 | 24.63 | 24.16 | 24.58 | 24.58 | 3,487,725 |
21 may 2024 | 24.70 | 24.70 | 24.30 | 24.37 | 24.37 | 3,371,280 |
20 may 2024 | 24.82 | 24.91 | 24.60 | 24.80 | 24.80 | 3,824,096 |
17 may 2024 | 24.37 | 24.69 | 24.22 | 24.66 | 24.66 | 3,461,776 |
16 may 2024 | 24.74 | 24.95 | 24.28 | 24.30 | 24.30 | 5,230,940 |
15 may 2024 | 25.20 | 25.29 | 24.61 | 24.62 | 24.62 | 4,476,320 |
14 may 2024 | 25.51 | 25.85 | 25.16 | 25.17 | 25.17 | 5,055,843 |
13 may 2024 | 25.47 | 25.73 | 25.01 | 25.34 | 25.34 | 5,267,964 |
10 may 2024 | 25.99 | 25.99 | 25.54 | 25.76 | 25.76 | 6,451,599 |
09 may 2024 | 25.01 | 26.06 | 25.01 | 26.01 | 26.01 | 10,607,490 |
08 may 2024 | 25.11 | 25.30 | 24.69 | 25.10 | 25.10 | 5,195,499 |
07 may 2024 | 25.19 | 25.38 | 25.06 | 25.31 | 25.31 | 3,918,246 |
06 may 2024 | 25.12 | 25.55 | 25.11 | 25.30 | 25.30 | 6,119,669 |
30 abr 2024 | 25.31 | 25.40 | 24.65 | 24.88 | 24.88 | 9,279,117 |
29 abr 2024 | 24.77 | 25.66 | 24.77 | 25.66 | 25.66 | 7,880,461 |
26 abr 2024 | 24.18 | 24.87 | 24.15 | 24.77 | 24.77 | 5,716,141 |
25 abr 2024 | 24.35 | 24.68 | 24.13 | 24.21 | 24.21 | 3,843,526 |
24 abr 2024 | 24.09 | 24.55 | 23.97 | 24.52 | 24.52 | 3,989,862 |
23 abr 2024 | 24.17 | 24.45 | 23.92 | 24.05 | 24.05 | 2,784,419 |
22 abr 2024 | 23.58 | 24.36 | 23.26 | 24.17 | 24.17 | 4,834,456 |
19 abr 2024 | 24.36 | 24.50 | 23.43 | 23.82 | 23.82 | 5,313,611 |
18 abr 2024 | 24.16 | 24.75 | 23.91 | 24.52 | 24.52 | 6,223,522 |
17 abr 2024 | 23.80 | 24.35 | 23.70 | 24.32 | 24.32 | 5,927,021 |
16 abr 2024 | 24.60 | 24.66 | 23.33 | 23.42 | 23.42 | 7,354,678 |
15 abr 2024 | 24.50 | 25.25 | 24.37 | 24.67 | 24.67 | 6,911,489 |
12 abr 2024 | 25.00 | 25.21 | 24.10 | 24.43 | 24.43 | 7,451,775 |
11 abr 2024 | 25.25 | 25.79 | 24.77 | 24.87 | 24.87 | 6,882,249 |
10 abr 2024 | 26.95 | 26.96 | 25.39 | 25.40 | 25.40 | 10,014,468 |
09 abr 2024 | 27.50 | 27.54 | 26.69 | 27.13 | 27.13 | 8,745,010 |
08 abr 2024 | 26.32 | 27.73 | 26.32 | 27.50 | 27.50 | 14,259,791 |
03 abr 2024 | 26.35 | 27.25 | 26.35 | 26.62 | 26.62 | 7,867,058 |
02 abr 2024 | 27.40 | 27.43 | 26.42 | 26.67 | 26.67 | 9,463,996 |
01 abr 2024 | 27.00 | 27.49 | 26.86 | 27.46 | 27.46 | 10,023,248 |
29 mar 2024 | 27.72 | 28.12 | 26.38 | 27.00 | 27.00 | 10,643,749 |
28 mar 2024 | 27.01 | 28.25 | 26.68 | 27.78 | 27.78 | 15,240,087 |
27 mar 2024 | 28.80 | 28.80 | 27.40 | 27.55 | 27.55 | 20,532,725 |
26 mar 2024 | 27.99 | 29.37 | 27.93 | 29.31 | 29.31 | 31,643,650 |
25 mar 2024 | 27.37 | 28.70 | 25.84 | 27.61 | 27.61 | 22,296,770 |
22 mar 2024 | 26.83 | 27.78 | 26.75 | 27.49 | 27.49 | 18,854,606 |
21 mar 2024 | 26.98 | 27.43 | 26.73 | 26.99 | 26.99 | 5,586,491 |
20 mar 2024 | 26.73 | 26.95 | 26.54 | 26.89 | 26.89 | 4,512,771 |
19 mar 2024 | 27.21 | 27.21 | 26.81 | 26.81 | 26.81 | 5,014,562 |
18 mar 2024 | 26.97 | 27.23 | 26.77 | 27.22 | 27.22 | 5,592,044 |
15 mar 2024 | 26.74 | 26.90 | 26.37 | 26.89 | 26.89 | 4,009,077 |
14 mar 2024 | 26.93 | 27.00 | 26.30 | 26.68 | 26.68 | 5,011,724 |
13 mar 2024 | 27.11 | 27.33 | 26.90 | 27.02 | 27.02 | 5,943,856 |
12 mar 2024 | 27.10 | 27.49 | 26.88 | 26.97 | 26.97 | 6,736,805 |
11 mar 2024 | 26.55 | 27.18 | 26.23 | 27.18 | 27.18 | 6,656,500 |
08 mar 2024 | 26.30 | 26.78 | 26.10 | 26.70 | 26.70 | 5,125,736 |
07 mar 2024 | 26.80 | 27.30 | 26.30 | 26.32 | 26.32 | 5,958,593 |
06 mar 2024 | 26.50 | 26.87 | 26.18 | 26.76 | 26.76 | 6,490,126 |
05 mar 2024 | 27.38 | 27.38 | 26.52 | 26.73 | 26.73 | 9,066,033 |
04 mar 2024 | 27.55 | 27.82 | 27.09 | 27.65 | 27.65 | 9,788,750 |
01 mar 2024 | 27.21 | 27.75 | 26.92 | 27.54 | 27.54 | 12,707,421 |
29 feb 2024 | 24.92 | 26.81 | 24.92 | 26.81 | 26.81 | 10,995,949 |
28 feb 2024 | 26.63 | 27.04 | 25.03 | 25.09 | 25.09 | 10,259,341 |
27 feb 2024 | 25.36 | 26.76 | 25.36 | 26.75 | 26.75 | 7,862,680 |
26 feb 2024 | 25.85 | 26.19 | 25.61 | 25.73 | 25.73 | 5,457,421 |
23 feb 2024 | 25.83 | 26.08 | 25.51 | 25.82 | 25.82 | 5,618,977 |
22 feb 2024 | 25.15 | 26.01 | 25.00 | 25.80 | 25.80 | 7,575,490 |
21 feb 2024 | 24.60 | 25.67 | 24.60 | 25.06 | 25.06 | 6,731,819 |
20 feb 2024 | 24.88 | 25.06 | 24.52 | 25.00 | 25.00 | 4,246,209 |
19 feb 2024 | 24.99 | 25.30 | 24.60 | 25.03 | 25.03 | 5,748,001 |
08 feb 2024 | 24.60 | 25.58 | 24.60 | 24.80 | 24.80 | 7,872,743 |
07 feb 2024 | 23.10 | 24.58 | 23.08 | 24.21 | 24.21 | 7,668,182 |
06 feb 2024 | 20.79 | 23.42 | 20.66 | 23.07 | 23.07 | 6,146,909 |
05 feb 2024 | 22.50 | 22.87 | 20.66 | 21.40 | 21.40 | 8,663,603 |
02 feb 2024 | 24.10 | 24.35 | 22.01 | 22.94 | 22.94 | 5,679,912 |
01 feb 2024 | 23.52 | 24.45 | 23.44 | 24.02 | 24.02 | 3,723,947 |
31 ene 2024 | 23.88 | 24.50 | 23.49 | 23.71 | 23.71 | 4,108,204 |
30 ene 2024 | 24.83 | 24.97 | 23.80 | 23.87 | 23.87 | 3,988,529 |
29 ene 2024 | 25.84 | 26.12 | 24.94 | 25.00 | 25.00 | 4,066,600 |
26 ene 2024 | 25.95 | 26.20 | 25.61 | 25.82 | 25.82 | 5,919,949 |
25 ene 2024 | 25.20 | 26.39 | 24.90 | 26.24 | 26.24 | 9,259,169 |
24 ene 2024 | 25.22 | 25.36 | 23.72 | 24.76 | 24.76 | 5,558,685 |
23 ene 2024 | 24.53 | 25.46 | 24.30 | 25.01 | 25.01 | 4,204,277 |
*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. |