Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 22.08 | 22.65 | 21.85 | 22.07 | 22.07 | 741,400 |
27 jun 2024 | 22.62 | 22.74 | 22.04 | 22.12 | 22.12 | 755,300 |
26 jun 2024 | 21.92 | 22.71 | 21.81 | 22.62 | 22.62 | 719,700 |
25 jun 2024 | 21.36 | 22.20 | 21.36 | 21.92 | 21.92 | 1,058,300 |
24 jun 2024 | 22.47 | 22.49 | 21.32 | 21.36 | 21.36 | 935,848 |
21 jun 2024 | 22.75 | 23.01 | 22.30 | 22.47 | 22.47 | 758,557 |
20 jun 2024 | 23.32 | 23.51 | 22.51 | 22.73 | 22.73 | 1,102,176 |
19 jun 2024 | 23.54 | 23.86 | 23.10 | 23.32 | 23.32 | 1,231,445 |
18 jun 2024 | 23.53 | 23.95 | 23.21 | 23.48 | 23.48 | 1,212,088 |
17 jun 2024 | 23.01 | 24.29 | 22.78 | 23.49 | 23.49 | 2,619,445 |
14 jun 2024 | 22.10 | 23.08 | 21.70 | 23.01 | 23.01 | 1,812,900 |
13 jun 2024 | 21.54 | 22.09 | 21.33 | 22.05 | 22.05 | 1,020,913 |
12 jun 2024 | 21.20 | 21.76 | 21.11 | 21.54 | 21.54 | 832,000 |
11 jun 2024 | 21.28 | 21.32 | 20.75 | 21.18 | 21.18 | 1,185,957 |
07 jun 2024 | 21.42 | 21.65 | 21.00 | 21.48 | 21.48 | 956,000 |
06 jun 2024 | 22.41 | 22.60 | 21.03 | 21.32 | 21.32 | 2,017,002 |
05 jun 2024 | 23.41 | 23.41 | 22.33 | 22.60 | 22.60 | 2,260,812 |
04 jun 2024 | 22.23 | 24.40 | 22.22 | 24.40 | 24.40 | 1,454,385 |
03 jun 2024 | 22.69 | 23.29 | 22.24 | 22.60 | 22.60 | 1,423,167 |
31 may 2024 | 22.90 | 23.19 | 22.60 | 22.69 | 22.69 | 1,388,749 |
30 may 2024 | 23.48 | 23.48 | 22.70 | 22.79 | 22.79 | 2,033,213 |
29 may 2024 | 24.82 | 24.82 | 23.30 | 23.45 | 23.45 | 1,718,031 |
28 may 2024 | 24.51 | 24.82 | 23.90 | 23.94 | 23.94 | 719,996 |
27 may 2024 | 24.59 | 24.90 | 24.18 | 24.64 | 24.64 | 1,130,892 |
24 may 2024 | 25.44 | 25.44 | 24.50 | 24.59 | 24.59 | 873,500 |
23 may 2024 | 25.65 | 25.97 | 24.91 | 25.09 | 25.09 | 1,190,423 |
22 may 2024 | 25.85 | 26.03 | 25.52 | 25.68 | 25.68 | 518,600 |
21 may 2024 | 26.28 | 26.45 | 25.71 | 25.90 | 25.90 | 930,871 |
20 may 2024 | 25.36 | 26.29 | 25.32 | 26.28 | 26.28 | 1,673,861 |
17 may 2024 | 25.51 | 25.67 | 25.06 | 25.48 | 25.48 | 1,575,761 |
16 may 2024 | 25.78 | 26.08 | 25.51 | 25.72 | 25.72 | 1,205,321 |
15 may 2024 | 26.48 | 26.85 | 25.77 | 25.81 | 25.81 | 2,047,530 |
14 may 2024 | 26.60 | 27.29 | 26.56 | 26.70 | 26.70 | 1,329,027 |
13 may 2024 | 27.15 | 27.30 | 26.59 | 26.83 | 26.83 | 1,647,421 |
10 may 2024 | 28.54 | 28.54 | 26.80 | 27.00 | 27.00 | 3,181,186 |
09 may 2024 | 29.00 | 29.45 | 28.05 | 28.55 | 28.55 | 3,858,844 |
08 may 2024 | 27.57 | 28.38 | 27.50 | 28.05 | 28.05 | 2,934,700 |
07 may 2024 | 26.71 | 27.61 | 26.45 | 27.60 | 27.60 | 2,164,200 |
06 may 2024 | 26.65 | 27.20 | 25.75 | 26.80 | 26.80 | 1,985,200 |
30 abr 2024 | 26.21 | 27.43 | 25.77 | 26.51 | 26.51 | 2,177,880 |
29 abr 2024 | 25.50 | 26.44 | 25.10 | 26.37 | 26.37 | 1,811,500 |
26 abr 2024 | 25.03 | 25.72 | 25.03 | 25.50 | 25.50 | 1,599,475 |
25 abr 2024 | 25.53 | 25.73 | 25.00 | 25.31 | 25.31 | 956,730 |
24 abr 2024 | 26.25 | 26.33 | 24.81 | 25.34 | 25.34 | 1,909,924 |
23 abr 2024 | 26.27 | 26.55 | 25.92 | 26.39 | 26.39 | 1,397,656 |
22 abr 2024 | 26.47 | 27.13 | 26.02 | 26.10 | 26.10 | 2,042,071 |
19 abr 2024 | 25.64 | 27.00 | 25.64 | 26.60 | 26.60 | 2,508,409 |
18 abr 2024 | 24.80 | 25.98 | 24.80 | 25.98 | 25.98 | 2,622,294 |
17 abr 2024 | 24.24 | 24.97 | 24.12 | 24.97 | 24.97 | 2,071,543 |
16 abr 2024 | 24.30 | 24.98 | 23.75 | 24.18 | 24.18 | 2,704,187 |
15 abr 2024 | 25.17 | 25.26 | 24.21 | 24.68 | 24.68 | 2,842,700 |
12 abr 2024 | 24.60 | 25.40 | 24.30 | 25.12 | 25.12 | 3,924,600 |
11 abr 2024 | 23.55 | 24.78 | 23.54 | 24.75 | 24.75 | 3,321,979 |
10 abr 2024 | 23.27 | 23.99 | 23.02 | 23.79 | 23.79 | 2,406,439 |
09 abr 2024 | 22.57 | 23.47 | 22.41 | 23.32 | 23.32 | 2,492,975 |
08 abr 2024 | 22.70 | 23.51 | 22.30 | 22.75 | 22.75 | 3,332,730 |
03 abr 2024 | 22.03 | 23.00 | 21.95 | 22.75 | 22.75 | 3,905,838 |
02 abr 2024 | 21.07 | 22.83 | 21.07 | 22.55 | 22.55 | 4,582,484 |
01 abr 2024 | 20.69 | 21.43 | 20.50 | 21.37 | 21.37 | 2,621,543 |
29 mar 2024 | 20.33 | 20.70 | 20.33 | 20.69 | 20.69 | 610,500 |
28 mar 2024 | 20.21 | 20.72 | 19.96 | 20.40 | 20.40 | 1,602,927 |
27 mar 2024 | 20.50 | 20.70 | 20.02 | 20.02 | 20.02 | 1,465,800 |
26 mar 2024 | 20.98 | 20.98 | 20.00 | 20.34 | 20.34 | 1,750,917 |
25 mar 2024 | 20.85 | 21.25 | 20.67 | 21.00 | 21.00 | 1,548,769 |
22 mar 2024 | 21.63 | 21.63 | 20.79 | 21.01 | 21.01 | 1,643,700 |
21 mar 2024 | 21.65 | 21.79 | 21.36 | 21.50 | 21.50 | 956,131 |
20 mar 2024 | 21.32 | 21.68 | 21.23 | 21.65 | 21.65 | 1,012,831 |
19 mar 2024 | 21.40 | 21.46 | 21.20 | 21.26 | 21.26 | 1,243,890 |
18 mar 2024 | 21.05 | 21.42 | 21.05 | 21.32 | 21.32 | 1,198,913 |
15 mar 2024 | 20.77 | 21.17 | 20.55 | 21.10 | 21.10 | 1,610,100 |
14 mar 2024 | 20.66 | 21.26 | 20.47 | 20.67 | 20.67 | 2,192,540 |
13 mar 2024 | 20.55 | 20.80 | 20.35 | 20.45 | 20.45 | 1,835,405 |
12 mar 2024 | 20.26 | 20.81 | 20.26 | 20.66 | 20.66 | 2,106,940 |
11 mar 2024 | 19.60 | 20.16 | 19.56 | 20.09 | 20.09 | 1,504,073 |
08 mar 2024 | 19.53 | 19.72 | 19.36 | 19.61 | 19.61 | 952,540 |
07 mar 2024 | 19.72 | 19.85 | 19.33 | 19.35 | 19.35 | 972,557 |
06 mar 2024 | 19.48 | 19.84 | 19.15 | 19.68 | 19.68 | 1,378,000 |
05 mar 2024 | 20.20 | 20.20 | 19.46 | 19.47 | 19.47 | 1,654,230 |
04 mar 2024 | 19.84 | 20.46 | 19.80 | 20.20 | 20.20 | 1,670,700 |
01 mar 2024 | 19.84 | 20.12 | 19.53 | 19.94 | 19.94 | 1,552,100 |
29 feb 2024 | 18.88 | 19.99 | 18.82 | 19.93 | 19.93 | 2,506,640 |
28 feb 2024 | 21.01 | 21.70 | 19.03 | 19.13 | 19.13 | 3,925,270 |
27 feb 2024 | 20.46 | 21.08 | 20.40 | 21.01 | 21.01 | 1,461,890 |
26 feb 2024 | 19.90 | 21.19 | 19.80 | 20.66 | 20.66 | 2,080,060 |
23 feb 2024 | 19.41 | 19.96 | 19.35 | 19.93 | 19.93 | 1,750,729 |
22 feb 2024 | 18.55 | 19.23 | 18.55 | 19.23 | 19.23 | 1,699,743 |
21 feb 2024 | 18.42 | 19.50 | 18.12 | 18.66 | 18.66 | 2,344,729 |
20 feb 2024 | 18.00 | 18.65 | 17.78 | 18.42 | 18.42 | 2,170,000 |
19 feb 2024 | 17.45 | 18.50 | 17.45 | 17.97 | 17.97 | 4,066,570 |
08 feb 2024 | 15.83 | 17.38 | 15.83 | 17.38 | 17.38 | 2,601,044 |
07 feb 2024 | 17.06 | 17.07 | 15.42 | 15.80 | 15.80 | 3,625,086 |
06 feb 2024 | 15.50 | 17.10 | 14.96 | 16.64 | 16.64 | 3,581,297 |
05 feb 2024 | 18.44 | 18.44 | 16.55 | 16.55 | 16.55 | 2,953,708 |
02 feb 2024 | 19.82 | 20.41 | 17.95 | 18.39 | 18.39 | 3,168,200 |
01 feb 2024 | 20.07 | 20.35 | 19.37 | 19.94 | 19.94 | 1,253,775 |
31 ene 2024 | 22.38 | 22.38 | 20.06 | 20.12 | 20.12 | 1,892,500 |
30 ene 2024 | 22.48 | 22.48 | 21.35 | 21.39 | 21.39 | 902,540 |
29 ene 2024 | 23.06 | 23.43 | 22.35 | 22.46 | 22.46 | 989,000 |
26 ene 2024 | 22.99 | 23.48 | 22.85 | 22.99 | 22.99 | 1,123,432 |
25 ene 2024 | 22.21 | 23.16 | 22.00 | 23.02 | 23.02 | 1,224,100 |
*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. |