Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 21.31 | 22.19 | 21.18 | 22.13 | 22.13 | 398,878 |
25 jun 2024 | 21.60 | 21.90 | 21.16 | 21.32 | 21.32 | 507,518 |
24 jun 2024 | 22.20 | 22.20 | 21.43 | 21.60 | 21.60 | 402,750 |
21 jun 2024 | 22.48 | 22.56 | 22.24 | 22.38 | 22.38 | 222,822 |
20 jun 2024 | 23.22 | 23.28 | 22.50 | 22.50 | 22.50 | 366,256 |
19 jun 2024 | 23.44 | 23.66 | 23.20 | 23.24 | 23.24 | 320,960 |
18 jun 2024 | 23.20 | 23.58 | 23.20 | 23.44 | 23.44 | 250,732 |
17 jun 2024 | 23.35 | 23.57 | 22.93 | 23.26 | 23.26 | 279,250 |
14 jun 2024 | 23.15 | 23.60 | 22.98 | 23.35 | 23.35 | 401,004 |
13 jun 2024 | 24.34 | 24.40 | 23.78 | 23.99 | 23.99 | 304,314 |
12 jun 2024 | 24.13 | 24.32 | 24.04 | 24.23 | 24.23 | 248,682 |
11 jun 2024 | 23.83 | 24.20 | 23.42 | 24.13 | 24.13 | 408,208 |
07 jun 2024 | 23.46 | 23.79 | 23.27 | 23.76 | 23.76 | 462,140 |
06 jun 2024 | 24.13 | 24.30 | 23.08 | 23.25 | 23.25 | 821,388 |
05 jun 2024 | 25.04 | 25.04 | 24.00 | 24.19 | 24.19 | 609,166 |
04 jun 2024 | 25.14 | 25.14 | 24.60 | 24.94 | 24.94 | 254,508 |
03 jun 2024 | 25.56 | 25.57 | 24.90 | 25.05 | 25.05 | 327,198 |
31 may 2024 | 25.81 | 25.81 | 25.35 | 25.58 | 25.58 | 291,216 |
30 may 2024 | 25.46 | 25.92 | 25.31 | 25.42 | 25.42 | 305,102 |
29 may 2024 | 25.52 | 25.90 | 25.48 | 25.69 | 25.69 | 343,741 |
28 may 2024 | 26.06 | 26.06 | 25.43 | 25.49 | 25.49 | 424,509 |
27 may 2024 | 26.42 | 26.42 | 25.53 | 26.10 | 26.10 | 422,310 |
24 may 2024 | 26.40 | 26.65 | 26.18 | 26.19 | 26.19 | 328,736 |
23 may 2024 | 27.23 | 27.23 | 26.30 | 26.51 | 26.51 | 540,846 |
22 may 2024 | 27.39 | 27.68 | 27.08 | 27.23 | 27.23 | 376,252 |
21 may 2024 | 28.29 | 28.29 | 27.41 | 27.50 | 27.50 | 465,144 |
20 may 2024 | 27.93 | 28.58 | 27.93 | 28.01 | 28.01 | 616,347 |
17 may 2024 | 27.28 | 28.08 | 27.28 | 27.81 | 27.81 | 443,626 |
16 may 2024 | 27.33 | 27.70 | 27.25 | 27.32 | 27.32 | 354,308 |
15 may 2024 | 28.19 | 28.40 | 27.30 | 27.46 | 27.46 | 584,456 |
14 may 2024 | 28.05 | 28.78 | 27.65 | 28.41 | 28.41 | 494,672 |
13 may 2024 | 28.39 | 28.39 | 27.61 | 27.89 | 27.89 | 469,146 |
10 may 2024 | 28.94 | 29.25 | 28.30 | 28.53 | 28.53 | 564,680 |
09 may 2024 | 28.30 | 28.98 | 28.30 | 28.85 | 28.85 | 497,450 |
08 may 2024 | 28.90 | 28.90 | 28.40 | 28.55 | 28.55 | 454,944 |
07 may 2024 | 28.77 | 28.97 | 28.52 | 28.92 | 28.92 | 437,228 |
06 may 2024 | 28.30 | 28.78 | 28.20 | 28.76 | 28.76 | 662,098 |
30 abr 2024 | 27.97 | 28.35 | 27.70 | 28.17 | 28.17 | 566,730 |
29 abr 2024 | 27.40 | 28.15 | 27.26 | 28.08 | 28.08 | 1,122,954 |
26 abr 2024 | 27.00 | 27.94 | 26.90 | 27.69 | 27.69 | 1,358,966 |
25 abr 2024 | 27.13 | 28.25 | 27.13 | 28.02 | 28.02 | 473,620 |
24 abr 2024 | 27.92 | 27.97 | 27.53 | 27.83 | 27.83 | 320,408 |
23 abr 2024 | 27.93 | 27.93 | 27.12 | 27.74 | 27.74 | 434,666 |
22 abr 2024 | 26.80 | 27.73 | 26.62 | 27.53 | 27.53 | 589,436 |
19 abr 2024 | 27.00 | 27.22 | 26.62 | 26.81 | 26.81 | 528,776 |
18 abr 2024 | 27.05 | 27.77 | 26.51 | 27.41 | 27.41 | 712,960 |
17 abr 2024 | 26.19 | 27.06 | 26.19 | 27.05 | 27.05 | 804,552 |
16 abr 2024 | 27.78 | 27.78 | 25.77 | 26.19 | 26.19 | 1,237,706 |
15 abr 2024 | 28.49 | 29.03 | 27.41 | 27.81 | 27.81 | 951,688 |
12 abr 2024 | 29.09 | 29.55 | 28.77 | 28.83 | 28.83 | 434,894 |
11 abr 2024 | 29.13 | 29.58 | 29.13 | 29.27 | 29.27 | 497,688 |
10 abr 2024 | 30.24 | 30.54 | 29.20 | 29.26 | 29.26 | 912,860 |
09 abr 2024 | 29.82 | 30.51 | 29.62 | 30.30 | 30.30 | 755,758 |
08 abr 2024 | 30.42 | 30.55 | 29.70 | 29.88 | 29.88 | 1,037,330 |
03 abr 2024 | 30.08 | 30.89 | 29.88 | 30.59 | 30.59 | 1,178,390 |
02 abr 2024 | 30.74 | 31.31 | 29.92 | 30.08 | 30.08 | 1,356,949 |
01 abr 2024 | 29.79 | 31.58 | 29.70 | 31.04 | 31.04 | 1,575,541 |
29 mar 2024 | 30.50 | 30.78 | 29.74 | 29.81 | 29.81 | 941,994 |
28 mar 2024 | 31.50 | 31.77 | 29.13 | 30.89 | 30.89 | 1,948,753 |
27 mar 2024 | 31.94 | 33.19 | 31.82 | 32.06 | 32.06 | 1,989,225 |
26 mar 2024 | 31.20 | 32.55 | 30.61 | 32.29 | 32.29 | 1,915,047 |
25 mar 2024 | 31.19 | 32.50 | 30.29 | 31.61 | 31.61 | 1,945,380 |
22 mar 2024 | 32.33 | 34.22 | 31.45 | 31.60 | 31.60 | 3,516,804 |
21 mar 2024 | 31.00 | 31.50 | 30.80 | 31.11 | 31.11 | 772,054 |
20 mar 2024 | 31.00 | 31.30 | 30.79 | 31.17 | 31.17 | 591,470 |
19 mar 2024 | 31.06 | 31.41 | 30.68 | 31.12 | 31.12 | 982,927 |
18 mar 2024 | 30.84 | 31.19 | 30.36 | 31.04 | 31.04 | 1,363,552 |
15 mar 2024 | 30.28 | 32.17 | 30.23 | 31.50 | 31.50 | 1,519,915 |
14 mar 2024 | 31.12 | 31.46 | 30.30 | 30.59 | 30.59 | 1,140,994 |
13 mar 2024 | 30.63 | 31.50 | 30.31 | 30.76 | 30.76 | 1,465,720 |
12 mar 2024 | 30.81 | 30.93 | 30.26 | 30.71 | 30.71 | 1,963,424 |
11 mar 2024 | 28.79 | 31.46 | 28.52 | 31.09 | 31.09 | 2,920,086 |
08 mar 2024 | 28.85 | 29.09 | 28.05 | 28.60 | 28.60 | 764,782 |
07 mar 2024 | 28.42 | 28.80 | 28.03 | 28.44 | 28.44 | 860,838 |
06 mar 2024 | 28.36 | 28.88 | 28.00 | 28.41 | 28.41 | 731,382 |
05 mar 2024 | 29.10 | 29.10 | 28.60 | 28.67 | 28.67 | 804,053 |
04 mar 2024 | 28.70 | 29.80 | 28.62 | 29.31 | 29.31 | 1,202,248 |
01 mar 2024 | 28.78 | 28.97 | 28.33 | 28.71 | 28.71 | 781,390 |
29 feb 2024 | 28.00 | 28.86 | 27.86 | 28.76 | 28.76 | 1,224,446 |
28 feb 2024 | 30.30 | 30.90 | 28.33 | 28.39 | 28.39 | 1,418,878 |
27 feb 2024 | 29.49 | 30.57 | 29.08 | 30.15 | 30.15 | 1,056,351 |
26 feb 2024 | 28.68 | 30.38 | 28.65 | 29.60 | 29.60 | 1,568,718 |
23 feb 2024 | 28.30 | 28.78 | 28.00 | 28.50 | 28.50 | 1,016,024 |
22 feb 2024 | 28.20 | 28.20 | 27.60 | 28.10 | 28.10 | 844,161 |
21 feb 2024 | 26.73 | 28.84 | 26.73 | 28.01 | 28.01 | 1,354,579 |
20 feb 2024 | 27.50 | 27.52 | 26.78 | 27.28 | 27.28 | 575,894 |
19 feb 2024 | 27.00 | 28.73 | 27.00 | 27.50 | 27.50 | 1,069,684 |
08 feb 2024 | 25.32 | 27.17 | 25.00 | 27.04 | 27.04 | 1,275,835 |
07 feb 2024 | 25.62 | 25.91 | 24.84 | 25.06 | 25.06 | 991,020 |
06 feb 2024 | 23.58 | 26.26 | 22.71 | 25.35 | 25.35 | 1,757,965 |
05 feb 2024 | 26.06 | 26.06 | 23.81 | 23.95 | 23.95 | 1,277,302 |
02 feb 2024 | 27.50 | 28.10 | 25.18 | 26.45 | 26.45 | 1,140,788 |
01 feb 2024 | 28.14 | 28.30 | 27.08 | 27.43 | 27.43 | 887,232 |
31 ene 2024 | 29.32 | 29.72 | 28.20 | 28.21 | 28.21 | 873,882 |
30 ene 2024 | 30.92 | 30.92 | 29.30 | 29.34 | 29.34 | 744,100 |
29 ene 2024 | 31.64 | 32.09 | 30.49 | 30.80 | 30.80 | 906,584 |
26 ene 2024 | 32.46 | 32.66 | 31.31 | 31.57 | 31.57 | 1,142,730 |
25 ene 2024 | 31.94 | 32.76 | 31.40 | 32.46 | 32.46 | 1,224,420 |
24 ene 2024 | 32.60 | 33.04 | 30.70 | 31.89 | 31.89 | 1,174,924 |
23 ene 2024 | 32.40 | 32.40 | 31.36 | 32.20 | 32.20 | 527,462 |
*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. |