Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 22.04 | 21.95 | 21.66 | 21.91 | 21.91 | 4,320,895 |
03 jun 2024 | 22.04 | 22.18 | 21.66 | 21.86 | 21.86 | 4,146,400 |
31 may 2024 | 21.74 | 22.15 | 21.74 | 22.01 | 22.01 | 3,573,973 |
30 may 2024 | 21.62 | 21.97 | 21.40 | 21.78 | 21.78 | 3,485,074 |
29 may 2024 | 21.80 | 22.07 | 21.63 | 21.76 | 21.76 | 3,162,900 |
28 may 2024 | 22.26 | 22.26 | 21.81 | 21.87 | 21.87 | 3,464,800 |
27 may 2024 | 21.85 | 22.28 | 21.70 | 22.25 | 22.25 | 4,636,135 |
24 may 2024 | 22.33 | 22.49 | 21.84 | 21.85 | 21.85 | 5,091,824 |
23 may 2024 | 23.09 | 23.09 | 22.30 | 22.40 | 22.40 | 6,736,040 |
22 may 2024 | 23.02 | 23.16 | 22.82 | 23.10 | 23.10 | 3,779,400 |
21 may 2024 | 23.26 | 23.40 | 23.01 | 23.03 | 23.03 | 5,351,180 |
20 may 2024 | 22.83 | 23.44 | 22.67 | 23.29 | 23.29 | 7,937,813 |
17 may 2024 | 22.77 | 22.94 | 22.52 | 22.91 | 22.91 | 4,946,506 |
16 may 2024 | 22.85 | 23.16 | 22.76 | 22.82 | 22.82 | 5,278,359 |
15 may 2024 | 23.25 | 23.27 | 22.57 | 22.73 | 22.73 | 4,702,368 |
14 may 2024 | 23.04 | 23.38 | 22.89 | 23.21 | 23.21 | 5,720,087 |
13 may 2024 | 22.88 | 23.10 | 22.45 | 22.81 | 22.81 | 5,163,805 |
10 may 2024 | 23.48 | 23.66 | 23.04 | 23.16 | 23.16 | 5,172,719 |
09 may 2024 | 23.04 | 23.58 | 23.04 | 23.42 | 23.42 | 6,075,638 |
08 may 2024 | 23.98 | 23.98 | 23.11 | 23.15 | 23.15 | 10,538,577 |
07 may 2024 | 24.20 | 24.47 | 23.98 | 24.08 | 24.08 | 9,637,027 |
06 may 2024 | 24.68 | 24.75 | 23.95 | 24.19 | 24.19 | 11,835,670 |
30 abr 2024 | 24.58 | 24.69 | 24.00 | 24.18 | 24.18 | 13,413,215 |
29 abr 2024 | 23.60 | 24.98 | 23.07 | 24.57 | 24.57 | 20,244,051 |
26 abr 2024 | 22.78 | 23.48 | 22.56 | 23.38 | 23.38 | 13,195,231 |
25 abr 2024 | 22.80 | 22.98 | 22.44 | 22.63 | 22.63 | 8,228,963 |
24 abr 2024 | 22.54 | 23.06 | 22.27 | 23.06 | 23.06 | 11,306,160 |
23 abr 2024 | 22.19 | 22.68 | 22.14 | 22.52 | 22.52 | 10,630,224 |
22 abr 2024 | 22.00 | 22.12 | 21.36 | 21.83 | 21.83 | 5,654,211 |
19 abr 2024 | 22.07 | 22.45 | 22.00 | 22.18 | 22.18 | 7,615,369 |
18 abr 2024 | 22.00 | 22.74 | 21.71 | 22.27 | 22.27 | 11,663,432 |
17 abr 2024 | 21.44 | 22.19 | 21.44 | 22.07 | 22.07 | 9,607,480 |
16 abr 2024 | 22.06 | 22.14 | 20.97 | 21.05 | 21.05 | 9,687,458 |
15 abr 2024 | 22.11 | 22.63 | 21.67 | 22.23 | 22.23 | 8,604,160 |
12 abr 2024 | 22.63 | 22.88 | 22.18 | 22.18 | 22.18 | 6,913,339 |
11 abr 2024 | 21.72 | 23.18 | 21.68 | 22.83 | 22.83 | 12,645,286 |
10 abr 2024 | 22.75 | 22.85 | 21.66 | 21.90 | 21.90 | 10,585,095 |
09 abr 2024 | 22.70 | 23.03 | 22.62 | 22.88 | 22.88 | 4,981,550 |
08 abr 2024 | 23.18 | 23.18 | 22.51 | 22.68 | 22.68 | 6,765,636 |
03 abr 2024 | 23.91 | 23.91 | 23.09 | 23.22 | 23.22 | 8,131,034 |
02 abr 2024 | 24.39 | 24.44 | 23.67 | 23.92 | 23.92 | 7,838,828 |
01 abr 2024 | 23.69 | 24.36 | 23.69 | 24.31 | 24.31 | 9,235,279 |
29 mar 2024 | 23.68 | 23.87 | 23.19 | 23.67 | 23.67 | 5,449,920 |
28 mar 2024 | 23.00 | 24.21 | 22.91 | 23.88 | 23.88 | 12,585,433 |
27 mar 2024 | 24.60 | 24.87 | 23.01 | 23.09 | 23.09 | 15,456,231 |
26 mar 2024 | 25.88 | 26.16 | 24.29 | 24.70 | 24.70 | 22,901,274 |
25 mar 2024 | 27.73 | 27.74 | 26.24 | 26.32 | 26.32 | 28,088,144 |
22 mar 2024 | 26.28 | 28.46 | 25.90 | 27.67 | 27.67 | 44,406,234 |
21 mar 2024 | 27.60 | 27.78 | 26.38 | 26.55 | 26.55 | 25,778,648 |
20 mar 2024 | 25.90 | 26.91 | 25.80 | 26.80 | 26.80 | 27,749,194 |
19 mar 2024 | 26.30 | 26.69 | 25.92 | 25.98 | 25.98 | 16,009,654 |
18 mar 2024 | 25.55 | 26.65 | 25.32 | 26.50 | 26.50 | 22,031,621 |
15 mar 2024 | 25.35 | 25.58 | 24.88 | 25.50 | 25.50 | 11,301,631 |
14 mar 2024 | 25.98 | 25.98 | 25.10 | 25.49 | 25.49 | 16,190,328 |
13 mar 2024 | 25.96 | 26.80 | 25.70 | 26.34 | 26.34 | 24,686,702 |
12 mar 2024 | 25.90 | 26.37 | 25.66 | 26.05 | 26.05 | 17,334,093 |
11 mar 2024 | 25.49 | 25.69 | 25.13 | 25.69 | 25.69 | 12,599,124 |
08 mar 2024 | 25.50 | 25.97 | 25.00 | 25.74 | 25.74 | 15,255,596 |
07 mar 2024 | 25.98 | 26.76 | 25.69 | 25.71 | 25.71 | 20,331,875 |
06 mar 2024 | 26.19 | 26.59 | 25.65 | 26.02 | 26.02 | 17,212,142 |
05 mar 2024 | 26.65 | 27.70 | 25.90 | 26.68 | 26.68 | 30,038,032 |
04 mar 2024 | 26.90 | 27.40 | 26.26 | 27.13 | 27.13 | 32,158,212 |
01 mar 2024 | 25.40 | 27.66 | 25.30 | 27.65 | 27.65 | 43,001,324 |
29 feb 2024 | 24.01 | 25.66 | 24.01 | 25.66 | 25.66 | 26,157,051 |
28 feb 2024 | 26.00 | 26.95 | 24.26 | 24.28 | 24.28 | 36,091,653 |
27 feb 2024 | 25.40 | 26.49 | 25.17 | 26.28 | 26.28 | 35,154,600 |
26 feb 2024 | 25.52 | 26.42 | 25.03 | 25.93 | 25.93 | 37,463,288 |
23 feb 2024 | 24.50 | 27.00 | 24.18 | 26.80 | 26.80 | 48,821,175 |
22 feb 2024 | 23.75 | 25.39 | 23.75 | 24.58 | 24.58 | 37,949,123 |
21 feb 2024 | 24.02 | 25.45 | 23.22 | 23.41 | 23.41 | 51,263,465 |
20 feb 2024 | 23.87 | 23.87 | 23.11 | 23.87 | 23.87 | 17,316,394 |
19 feb 2024 | 21.52 | 21.70 | 20.99 | 21.70 | 21.70 | 9,671,331 |
08 feb 2024 | 19.19 | 19.85 | 19.09 | 19.73 | 19.73 | 14,203,821 |
07 feb 2024 | 18.35 | 19.69 | 18.13 | 19.08 | 19.08 | 18,441,304 |
06 feb 2024 | 17.31 | 18.83 | 16.52 | 18.35 | 18.35 | 17,191,689 |
05 feb 2024 | 19.50 | 19.50 | 17.76 | 17.77 | 17.77 | 17,822,935 |
02 feb 2024 | 20.30 | 21.15 | 19.09 | 19.73 | 19.73 | 14,181,030 |
01 feb 2024 | 20.50 | 21.12 | 19.59 | 20.30 | 20.30 | 13,353,832 |
31 ene 2024 | 21.97 | 22.25 | 20.48 | 20.50 | 20.50 | 18,283,183 |
30 ene 2024 | 22.21 | 22.91 | 21.77 | 21.98 | 21.98 | 11,506,965 |
29 ene 2024 | 22.86 | 23.16 | 22.17 | 22.20 | 22.20 | 11,824,327 |
26 ene 2024 | 22.87 | 23.25 | 22.61 | 22.67 | 22.67 | 19,940,756 |
25 ene 2024 | 20.86 | 23.14 | 20.75 | 23.14 | 23.14 | 26,158,883 |
24 ene 2024 | 20.70 | 21.12 | 20.02 | 21.04 | 21.04 | 9,327,127 |
23 ene 2024 | 19.88 | 20.87 | 19.76 | 20.70 | 20.70 | 11,678,442 |
22 ene 2024 | 21.33 | 21.54 | 19.65 | 19.80 | 19.80 | 11,523,842 |
19 ene 2024 | 21.38 | 21.89 | 21.29 | 21.38 | 21.38 | 8,611,372 |
18 ene 2024 | 21.34 | 21.60 | 20.67 | 21.50 | 21.50 | 8,183,273 |
17 ene 2024 | 22.03 | 22.15 | 21.40 | 21.40 | 21.40 | 4,393,960 |
16 ene 2024 | 22.28 | 22.28 | 21.60 | 21.94 | 21.94 | 6,113,606 |
15 ene 2024 | 22.39 | 22.53 | 21.95 | 22.28 | 22.28 | 4,503,784 |
12 ene 2024 | 22.84 | 22.94 | 22.32 | 22.35 | 22.35 | 5,455,556 |
11 ene 2024 | 22.16 | 22.86 | 22.16 | 22.84 | 22.84 | 7,484,516 |
10 ene 2024 | 22.92 | 23.03 | 22.00 | 22.16 | 22.16 | 9,466,015 |
09 ene 2024 | 23.65 | 23.99 | 22.66 | 23.03 | 23.03 | 10,295,539 |
08 ene 2024 | 23.77 | 24.08 | 23.54 | 23.59 | 23.59 | 4,580,300 |
05 ene 2024 | 24.58 | 24.58 | 23.82 | 23.99 | 23.99 | 5,889,462 |
04 ene 2024 | 24.84 | 24.88 | 24.27 | 24.35 | 24.35 | 6,277,342 |
03 ene 2024 | 24.81 | 25.18 | 24.61 | 24.88 | 24.88 | 5,595,293 |
02 ene 2024 | 25.19 | 25.50 | 24.89 | 25.00 | 25.00 | 6,822,472 |
*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. |