Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 11.80 | 12.19 | 11.72 | 11.90 | 11.90 | 7,175,800 |
27 jun 2024 | 12.05 | 12.17 | 11.75 | 11.80 | 11.80 | 7,411,640 |
26 jun 2024 | 11.55 | 12.04 | 11.25 | 12.01 | 12.01 | 9,265,955 |
25 jun 2024 | 11.66 | 11.72 | 11.37 | 11.48 | 11.48 | 8,252,151 |
24 jun 2024 | 11.84 | 12.12 | 11.52 | 11.54 | 11.54 | 11,302,891 |
21 jun 2024 | 12.68 | 12.77 | 12.38 | 12.39 | 12.39 | 6,347,601 |
20 jun 2024 | 13.44 | 13.44 | 12.70 | 12.70 | 12.70 | 6,655,100 |
19 jun 2024 | 13.58 | 13.72 | 13.32 | 13.33 | 13.33 | 5,006,719 |
18 jun 2024 | 13.34 | 13.66 | 13.33 | 13.57 | 13.57 | 6,498,271 |
17 jun 2024 | 13.59 | 13.59 | 13.31 | 13.32 | 13.32 | 5,214,660 |
14 jun 2024 | 13.80 | 13.80 | 13.42 | 13.54 | 13.54 | 5,775,640 |
13 jun 2024 | 13.83 | 13.95 | 13.62 | 13.68 | 13.68 | 7,040,238 |
12 jun 2024 | 13.65 | 13.91 | 13.58 | 13.77 | 13.77 | 8,992,960 |
11 jun 2024 | 13.06 | 13.55 | 12.71 | 13.51 | 13.51 | 11,778,327 |
07 jun 2024 | 13.18 | 13.40 | 12.91 | 13.07 | 13.07 | 9,509,354 |
06 jun 2024 | 13.98 | 14.06 | 12.97 | 13.12 | 13.12 | 15,008,597 |
05 jun 2024 | 14.37 | 14.40 | 13.95 | 13.99 | 13.99 | 5,917,625 |
04 jun 2024 | 14.78 | 14.82 | 14.21 | 14.39 | 14.39 | 8,217,193 |
03 jun 2024 | 15.20 | 15.25 | 14.58 | 14.73 | 14.73 | 8,128,220 |
31 may 2024 | 15.20 | 15.30 | 15.08 | 15.20 | 15.20 | 5,319,560 |
30 may 2024 | 15.26 | 15.38 | 15.05 | 15.09 | 15.09 | 4,779,890 |
29 may 2024 | 15.26 | 15.54 | 15.15 | 15.25 | 15.25 | 5,451,830 |
28 may 2024 | 15.45 | 15.65 | 15.24 | 15.32 | 15.32 | 6,375,123 |
27 may 2024 | 15.53 | 15.58 | 15.00 | 15.38 | 15.38 | 6,967,500 |
24 may 2024 | 15.81 | 15.90 | 15.42 | 15.42 | 15.42 | 7,186,864 |
23 may 2024 | 16.39 | 16.41 | 15.71 | 15.79 | 15.79 | 8,068,863 |
22 may 2024 | 15.94 | 16.43 | 15.92 | 16.23 | 16.23 | 8,542,610 |
21 may 2024 | 16.44 | 16.49 | 15.88 | 15.94 | 15.94 | 9,426,197 |
20 may 2024 | 16.66 | 16.85 | 16.27 | 16.40 | 16.40 | 10,617,949 |
17 may 2024 | 16.60 | 16.83 | 16.39 | 16.75 | 16.75 | 7,505,700 |
16 may 2024 | 16.95 | 17.10 | 16.62 | 16.65 | 16.65 | 9,073,215 |
15 may 2024 | 17.35 | 17.35 | 16.89 | 16.92 | 16.92 | 7,092,100 |
14 may 2024 | 17.08 | 17.42 | 17.04 | 17.21 | 17.21 | 7,631,701 |
13 may 2024 | 17.45 | 17.45 | 16.95 | 17.06 | 17.06 | 8,351,041 |
10 may 2024 | 18.08 | 18.16 | 17.41 | 17.51 | 17.51 | 8,964,139 |
09 may 2024 | 17.69 | 18.18 | 17.69 | 17.99 | 17.99 | 9,399,149 |
08 may 2024 | 18.08 | 18.10 | 17.66 | 17.69 | 17.69 | 8,078,439 |
07 may 2024 | 18.00 | 18.28 | 17.83 | 18.09 | 18.09 | 10,647,972 |
06 may 2024 | 18.27 | 18.58 | 17.81 | 17.94 | 17.94 | 15,330,664 |
30 abr 2024 | 18.50 | 18.72 | 17.84 | 18.26 | 18.26 | 15,144,200 |
29 abr 2024 | 17.97 | 18.63 | 17.90 | 18.51 | 18.51 | 14,208,638 |
26 abr 2024 | 16.94 | 18.26 | 16.90 | 17.99 | 17.99 | 20,134,694 |
25 abr 2024 | 17.21 | 17.42 | 16.91 | 16.94 | 16.94 | 13,166,312 |
24 abr 2024 | 17.11 | 17.57 | 17.03 | 17.45 | 17.45 | 11,867,936 |
23 abr 2024 | 17.14 | 17.40 | 16.91 | 17.02 | 17.02 | 10,140,555 |
22 abr 2024 | 16.70 | 17.26 | 16.50 | 16.89 | 16.89 | 10,675,230 |
19 abr 2024 | 17.75 | 17.91 | 17.28 | 17.38 | 17.38 | 10,304,310 |
18 abr 2024 | 18.00 | 18.29 | 17.46 | 17.85 | 17.85 | 15,070,898 |
17 abr 2024 | 16.36 | 17.93 | 16.36 | 17.93 | 17.93 | 20,872,197 |
16 abr 2024 | 18.00 | 18.04 | 16.30 | 16.30 | 16.30 | 19,238,916 |
15 abr 2024 | 18.88 | 19.05 | 17.78 | 18.11 | 18.11 | 17,878,323 |
12 abr 2024 | 19.27 | 19.48 | 18.87 | 18.90 | 18.90 | 11,160,677 |
11 abr 2024 | 19.08 | 19.43 | 18.92 | 19.17 | 19.17 | 11,446,787 |
10 abr 2024 | 20.41 | 20.43 | 19.14 | 19.21 | 19.21 | 19,052,835 |
09 abr 2024 | 19.88 | 20.74 | 19.88 | 20.39 | 20.39 | 18,323,536 |
08 abr 2024 | 20.67 | 20.74 | 19.86 | 19.87 | 19.87 | 16,840,831 |
03 abr 2024 | 21.66 | 21.84 | 20.44 | 20.68 | 20.68 | 24,144,365 |
02 abr 2024 | 23.19 | 23.48 | 21.31 | 21.61 | 21.61 | 31,804,129 |
01 abr 2024 | 23.01 | 23.64 | 22.65 | 23.19 | 23.19 | 22,110,025 |
29 mar 2024 | 24.22 | 24.26 | 23.24 | 23.20 | 23.20 | 15,621,024 |
28 mar 2024 | 23.08 | 24.99 | 23.08 | 24.27 | 24.27 | 37,304,099 |
27 mar 2024 | 24.96 | 25.24 | 22.40 | 23.69 | 23.69 | 46,802,695 |
26 mar 2024 | 24.20 | 25.89 | 23.53 | 24.82 | 24.82 | 63,413,246 |
25 mar 2024 | 23.64 | 25.65 | 22.82 | 24.65 | 24.65 | 45,575,406 |
22 mar 2024 | 23.70 | 24.57 | 23.39 | 23.85 | 23.85 | 30,203,599 |
21 mar 2024 | 24.94 | 25.08 | 23.60 | 23.94 | 23.94 | 31,376,062 |
20 mar 2024 | 24.48 | 25.20 | 24.20 | 24.94 | 24.94 | 37,069,107 |
19 mar 2024 | 23.65 | 25.96 | 23.42 | 24.93 | 24.93 | 52,310,020 |
18 mar 2024 | 22.36 | 24.58 | 22.10 | 23.64 | 23.64 | 50,066,529 |
15 mar 2024 | 22.42 | 22.66 | 21.75 | 22.41 | 22.41 | 41,629,923 |
14 mar 2024 | 22.15 | 23.79 | 21.95 | 23.04 | 23.04 | 81,582,526 |
13 mar 2024 | 20.30 | 21.95 | 20.00 | 21.95 | 21.95 | 34,019,100 |
12 mar 2024 | 19.95 | 20.16 | 19.64 | 19.95 | 19.95 | 20,628,483 |
11 mar 2024 | 19.18 | 19.76 | 19.14 | 19.66 | 19.66 | 18,567,555 |
08 mar 2024 | 19.44 | 19.69 | 19.04 | 19.62 | 19.62 | 21,077,737 |
07 mar 2024 | 20.32 | 20.38 | 19.08 | 19.29 | 19.29 | 34,451,368 |
06 mar 2024 | 19.66 | 20.68 | 19.55 | 20.31 | 20.31 | 39,595,661 |
05 mar 2024 | 19.67 | 20.29 | 19.39 | 19.67 | 19.67 | 39,939,233 |
04 mar 2024 | 19.39 | 19.88 | 18.99 | 19.80 | 19.80 | 33,653,313 |
01 mar 2024 | 19.39 | 19.65 | 18.87 | 19.25 | 19.25 | 28,461,417 |
29 feb 2024 | 17.78 | 19.30 | 17.78 | 19.18 | 19.18 | 33,971,939 |
28 feb 2024 | 20.43 | 20.95 | 18.52 | 18.52 | 18.52 | 50,845,132 |
27 feb 2024 | 18.94 | 20.67 | 18.73 | 20.58 | 20.58 | 44,789,639 |
26 feb 2024 | 18.54 | 19.62 | 18.05 | 19.25 | 19.25 | 46,850,348 |
23 feb 2024 | 18.32 | 18.57 | 17.76 | 18.54 | 18.54 | 39,396,186 |
22 feb 2024 | 17.45 | 18.20 | 17.04 | 17.90 | 17.90 | 38,897,735 |
21 feb 2024 | 16.38 | 17.41 | 16.12 | 16.71 | 16.71 | 24,851,327 |
20 feb 2024 | 16.23 | 16.66 | 16.01 | 16.55 | 16.55 | 23,195,877 |
19 feb 2024 | 15.88 | 16.48 | 15.78 | 16.40 | 16.40 | 31,684,991 |
08 feb 2024 | 16.22 | 16.34 | 13.79 | 15.67 | 15.67 | 40,932,500 |
07 feb 2024 | 14.01 | 15.30 | 13.76 | 15.30 | 15.30 | 8,622,947 |
06 feb 2024 | 13.78 | 14.37 | 12.70 | 13.91 | 13.91 | 20,821,801 |
05 feb 2024 | 15.50 | 15.66 | 14.10 | 14.10 | 14.10 | 14,776,098 |
02 feb 2024 | 16.50 | 16.90 | 15.06 | 15.67 | 15.67 | 12,705,899 |
01 feb 2024 | 16.70 | 17.06 | 16.37 | 16.47 | 16.47 | 10,183,847 |
31 ene 2024 | 17.21 | 18.16 | 16.70 | 16.78 | 16.78 | 15,938,305 |
30 ene 2024 | 18.37 | 18.70 | 17.83 | 17.87 | 17.87 | 7,647,059 |
29 ene 2024 | 19.05 | 19.28 | 18.36 | 18.37 | 18.37 | 8,798,580 |
26 ene 2024 | 19.50 | 19.56 | 18.95 | 19.05 | 19.05 | 9,456,311 |
25 ene 2024 | 19.02 | 19.51 | 18.77 | 19.43 | 19.43 | 11,416,976 |
*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. |