Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 22.89 | 23.30 | 22.36 | 22.48 | 22.48 | 13,524,160 |
27 jun 2024 | 22.91 | 24.22 | 22.89 | 23.12 | 23.12 | 20,761,210 |
26 jun 2024 | 20.70 | 22.69 | 20.48 | 22.69 | 22.69 | 14,994,940 |
25 jun 2024 | 20.99 | 21.19 | 20.41 | 20.63 | 20.63 | 4,161,300 |
24 jun 2024 | 21.72 | 21.72 | 20.55 | 20.63 | 20.63 | 5,486,530 |
21 jun 2024 | 22.12 | 22.15 | 21.37 | 21.85 | 21.85 | 4,102,730 |
20 jun 2024 | 22.90 | 22.93 | 21.85 | 21.85 | 21.85 | 5,699,982 |
19 jun 2024 | 23.45 | 23.48 | 22.94 | 22.95 | 22.95 | 3,912,630 |
18 jun 2024 | 23.49 | 23.68 | 23.14 | 23.32 | 23.32 | 4,367,600 |
17 jun 2024 | 23.60 | 23.61 | 23.00 | 23.30 | 23.30 | 5,518,701 |
14 jun 2024 | 23.86 | 24.35 | 23.44 | 23.85 | 23.85 | 6,881,330 |
13 jun 2024 | 23.68 | 23.99 | 23.38 | 23.58 | 23.58 | 6,102,930 |
12 jun 2024 | 22.52 | 23.88 | 22.51 | 23.70 | 23.70 | 10,084,422 |
11 jun 2024 | 22.48 | 22.55 | 21.60 | 22.42 | 22.42 | 4,719,282 |
07 jun 2024 | 22.20 | 22.76 | 21.83 | 22.55 | 22.55 | 7,714,300 |
06 jun 2024 | 23.00 | 23.53 | 21.70 | 21.94 | 21.94 | 10,661,926 |
05 jun 2024 | 24.10 | 24.10 | 23.19 | 23.23 | 23.23 | 8,908,043 |
04 jun 2024 | 25.56 | 25.60 | 24.17 | 24.46 | 24.46 | 9,660,645 |
03 jun 2024 | 25.16 | 27.15 | 24.94 | 25.90 | 25.90 | 10,459,069 |
31 may 2024 | 25.35 | 25.78 | 25.18 | 25.39 | 25.39 | 6,987,300 |
30 may 2024 | 24.90 | 26.59 | 24.39 | 25.83 | 25.83 | 11,186,863 |
29 may 2024 | 24.70 | 25.34 | 24.62 | 24.97 | 24.97 | 5,635,900 |
28 may 2024 | 25.67 | 25.70 | 24.71 | 24.80 | 24.80 | 7,726,300 |
27 may 2024 | 25.87 | 26.42 | 25.01 | 25.91 | 25.91 | 7,298,400 |
24 may 2024 | 27.32 | 27.99 | 26.14 | 26.17 | 26.17 | 9,613,881 |
23 may 2024 | 29.00 | 29.30 | 27.19 | 27.55 | 27.55 | 13,956,245 |
22 may 2024 | 27.85 | 29.40 | 27.29 | 29.40 | 29.40 | 17,696,060 |
21 may 2024 | 27.80 | 28.65 | 27.50 | 27.99 | 27.99 | 11,192,618 |
20 may 2024 | 27.32 | 28.32 | 26.65 | 27.88 | 27.88 | 9,043,900 |
17 may 2024 | 27.90 | 27.99 | 27.32 | 27.59 | 27.59 | 8,604,082 |
16 may 2024 | 27.87 | 28.50 | 27.85 | 28.10 | 28.10 | 8,261,402 |
15 may 2024 | 28.39 | 28.55 | 27.70 | 27.73 | 27.73 | 8,761,282 |
14 may 2024 | 29.31 | 29.85 | 28.00 | 28.57 | 28.57 | 10,440,900 |
13 may 2024 | 28.71 | 29.20 | 27.82 | 28.45 | 28.45 | 8,062,550 |
10 may 2024 | 30.32 | 30.68 | 28.83 | 29.16 | 29.16 | 10,365,982 |
09 may 2024 | 30.20 | 30.74 | 30.05 | 30.37 | 30.37 | 8,907,482 |
08 may 2024 | 31.00 | 31.39 | 29.90 | 30.52 | 30.52 | 17,448,451 |
07 may 2024 | 33.07 | 34.58 | 31.75 | 32.07 | 32.07 | 20,430,751 |
06 may 2024 | 31.50 | 34.05 | 31.36 | 33.07 | 33.07 | 18,902,939 |
30 abr 2024 | 30.60 | 32.86 | 30.60 | 31.52 | 31.52 | 18,772,358 |
29 abr 2024 | 30.00 | 32.31 | 29.52 | 30.79 | 30.79 | 24,060,260 |
26 abr 2024 | 27.47 | 30.44 | 27.31 | 29.50 | 29.50 | 23,993,900 |
25 abr 2024 | 27.80 | 28.48 | 27.14 | 27.67 | 27.67 | 13,159,589 |
24 abr 2024 | 26.97 | 28.46 | 26.43 | 28.05 | 28.05 | 13,271,739 |
23 abr 2024 | 26.47 | 27.63 | 26.33 | 26.97 | 26.97 | 13,148,659 |
22 abr 2024 | 26.91 | 27.18 | 25.61 | 25.97 | 25.97 | 10,737,239 |
19 abr 2024 | 28.90 | 29.01 | 27.24 | 27.37 | 27.37 | 13,275,809 |
18 abr 2024 | 27.87 | 30.68 | 27.01 | 28.90 | 28.90 | 17,986,609 |
17 abr 2024 | 26.56 | 28.81 | 26.51 | 28.36 | 28.36 | 15,856,010 |
16 abr 2024 | 26.90 | 28.27 | 26.90 | 26.90 | 26.90 | 6,591,130 |
15 abr 2024 | 31.78 | 32.74 | 29.89 | 29.89 | 29.89 | 17,528,432 |
12 abr 2024 | 32.20 | 34.17 | 32.00 | 33.21 | 33.21 | 26,850,692 |
11 abr 2024 | 29.89 | 33.18 | 29.89 | 33.18 | 33.18 | 19,754,500 |
10 abr 2024 | 30.61 | 31.08 | 29.83 | 30.16 | 30.16 | 12,096,330 |
09 abr 2024 | 31.80 | 31.90 | 30.75 | 30.95 | 30.95 | 13,512,900 |
08 abr 2024 | 32.13 | 33.05 | 31.05 | 31.84 | 31.84 | 17,805,730 |
03 abr 2024 | 34.00 | 34.47 | 32.33 | 32.45 | 32.45 | 22,724,299 |
02 abr 2024 | 38.45 | 38.45 | 35.49 | 35.49 | 35.49 | 22,877,309 |
01 abr 2024 | 40.39 | 41.18 | 37.83 | 39.43 | 39.43 | 26,844,525 |
29 mar 2024 | 43.20 | 43.97 | 39.00 | 39.98 | 39.98 | 22,778,238 |
28 mar 2024 | 40.05 | 44.88 | 39.20 | 43.00 | 43.00 | 41,118,939 |
27 mar 2024 | 39.85 | 41.02 | 37.29 | 41.02 | 41.02 | 43,905,448 |
26 mar 2024 | 37.00 | 40.85 | 34.50 | 37.29 | 37.29 | 38,233,320 |
25 mar 2024 | 43.00 | 43.00 | 38.33 | 38.33 | 38.33 | 30,985,924 |
22 mar 2024 | 39.41 | 42.59 | 38.99 | 42.59 | 42.59 | 36,934,872 |
21 mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 2,285,100 |
20 mar 2024 | 31.50 | 35.20 | 31.50 | 35.20 | 35.20 | 34,526,829 |
19 mar 2024 | 31.64 | 35.10 | 31.61 | 32.00 | 32.00 | 25,496,829 |
18 mar 2024 | 31.12 | 32.59 | 30.43 | 32.02 | 32.02 | 22,888,500 |
15 mar 2024 | 31.00 | 31.92 | 30.45 | 31.12 | 31.12 | 22,263,148 |
14 mar 2024 | 30.23 | 33.74 | 29.35 | 32.38 | 32.38 | 39,946,055 |
13 mar 2024 | 27.76 | 30.67 | 27.39 | 30.67 | 30.67 | 25,458,640 |
12 mar 2024 | 28.95 | 29.77 | 27.85 | 27.88 | 27.88 | 22,954,490 |
11 mar 2024 | 27.10 | 29.66 | 26.68 | 28.85 | 28.85 | 24,885,860 |
08 mar 2024 | 27.87 | 28.26 | 26.11 | 27.95 | 27.95 | 26,336,040 |
07 mar 2024 | 29.97 | 30.56 | 27.25 | 27.25 | 27.25 | 34,140,951 |
06 mar 2024 | 30.20 | 32.92 | 29.04 | 30.28 | 30.28 | 41,183,723 |
05 mar 2024 | 28.21 | 29.93 | 28.21 | 29.93 | 29.93 | 24,574,070 |
04 mar 2024 | 25.00 | 27.21 | 25.00 | 27.21 | 27.21 | 25,657,733 |
01 mar 2024 | 24.27 | 25.56 | 23.67 | 24.74 | 24.74 | 20,354,202 |
29 feb 2024 | 22.55 | 24.68 | 22.55 | 24.42 | 24.42 | 19,136,477 |
28 feb 2024 | 26.20 | 27.08 | 24.01 | 24.01 | 24.01 | 22,143,363 |
27 feb 2024 | 25.20 | 27.88 | 24.60 | 26.68 | 26.68 | 28,653,081 |
26 feb 2024 | 23.20 | 26.80 | 22.80 | 26.67 | 26.67 | 31,065,775 |
23 feb 2024 | 21.88 | 24.70 | 21.62 | 24.36 | 24.36 | 33,479,333 |
22 feb 2024 | 20.81 | 23.00 | 20.81 | 22.45 | 22.45 | 29,620,184 |
21 feb 2024 | 20.80 | 22.45 | 19.37 | 20.92 | 20.92 | 34,837,493 |
20 feb 2024 | 20.00 | 20.79 | 19.80 | 20.79 | 20.79 | 6,883,461 |
19 feb 2024 | 18.00 | 18.90 | 17.55 | 18.90 | 18.90 | 14,889,780 |
08 feb 2024 | 16.21 | 17.79 | 15.52 | 17.18 | 17.18 | 21,911,627 |
07 feb 2024 | 19.10 | 19.12 | 17.24 | 17.24 | 17.24 | 19,340,971 |
06 feb 2024 | 19.16 | 19.99 | 19.16 | 19.16 | 19.16 | 17,624,230 |
05 feb 2024 | 21.83 | 22.20 | 21.29 | 21.29 | 21.29 | 1,941,000 |
02 feb 2024 | 23.68 | 26.10 | 23.66 | 23.66 | 23.66 | 19,778,500 |
01 feb 2024 | 29.00 | 29.16 | 26.29 | 26.29 | 26.29 | 30,128,158 |
31 ene 2024 | 26.76 | 29.21 | 25.83 | 29.21 | 29.21 | 25,444,568 |
30 ene 2024 | 24.50 | 26.55 | 23.73 | 26.55 | 26.55 | 10,375,609 |
29 ene 2024 | 25.51 | 25.68 | 24.11 | 24.14 | 24.14 | 10,876,860 |
26 ene 2024 | 25.95 | 26.80 | 25.11 | 25.12 | 25.12 | 21,079,630 |
25 ene 2024 | 23.46 | 25.76 | 23.26 | 25.76 | 25.76 | 12,436,300 |
*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. |