Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 jun 2024 | 16.82 | 17.31 | 16.00 | 16.32 | 16.32 | 15,152,008 |
06 jun 2024 | 17.66 | 17.81 | 16.50 | 16.65 | 16.65 | 18,052,422 |
05 jun 2024 | 18.38 | 18.67 | 17.58 | 17.75 | 17.75 | 24,302,355 |
04 jun 2024 | 18.44 | 19.85 | 18.20 | 19.02 | 19.02 | 38,836,758 |
03 jun 2024 | 16.40 | 18.12 | 16.27 | 18.12 | 18.12 | 16,954,304 |
31 may 2024 | 16.64 | 16.86 | 16.42 | 16.47 | 16.47 | 8,538,310 |
30 may 2024 | 16.30 | 17.35 | 16.00 | 16.89 | 16.89 | 11,895,322 |
29 may 2024 | 16.18 | 16.44 | 16.06 | 16.28 | 16.28 | 2,811,900 |
28 may 2024 | 16.46 | 16.58 | 16.21 | 16.21 | 16.21 | 3,144,800 |
27 may 2024 | 16.37 | 16.69 | 16.18 | 16.69 | 16.69 | 3,883,800 |
24 may 2024 | 16.68 | 16.85 | 16.38 | 16.38 | 16.38 | 3,218,305 |
23 may 2024 | 17.38 | 17.39 | 16.68 | 16.76 | 16.76 | 4,724,853 |
22 may 2024 | 17.20 | 17.47 | 17.04 | 17.37 | 17.37 | 3,570,519 |
21 may 2024 | 17.31 | 17.55 | 17.17 | 17.24 | 17.24 | 3,355,938 |
20 may 2024 | 17.48 | 17.54 | 17.15 | 17.38 | 17.38 | 4,197,400 |
17 may 2024 | 17.58 | 17.59 | 17.11 | 17.34 | 17.34 | 4,715,600 |
16 may 2024 | 17.33 | 17.80 | 17.22 | 17.58 | 17.58 | 5,457,000 |
15 may 2024 | 17.31 | 17.54 | 17.20 | 17.29 | 17.29 | 3,420,700 |
14 may 2024 | 17.03 | 17.50 | 16.89 | 17.46 | 17.46 | 6,043,800 |
13 may 2024 | 17.44 | 17.45 | 16.75 | 16.85 | 16.85 | 5,311,900 |
10 may 2024 | 17.84 | 18.22 | 17.39 | 17.44 | 17.44 | 6,105,100 |
09 may 2024 | 17.78 | 18.18 | 17.78 | 17.97 | 17.97 | 5,810,450 |
08 may 2024 | 18.15 | 18.22 | 17.69 | 17.76 | 17.76 | 6,158,410 |
07 may 2024 | 18.50 | 18.80 | 18.10 | 18.25 | 18.25 | 8,752,932 |
06 may 2024 | 18.60 | 18.85 | 18.29 | 18.43 | 18.43 | 10,934,080 |
30 abr 2024 | 17.97 | 18.26 | 17.78 | 18.18 | 18.18 | 11,324,868 |
29 abr 2024 | 17.31 | 17.85 | 17.31 | 17.77 | 17.77 | 8,287,737 |
26 abr 2024 | 17.06 | 17.58 | 17.04 | 17.29 | 17.29 | 8,527,970 |
25 abr 2024 | 17.58 | 17.70 | 17.01 | 17.09 | 17.09 | 9,497,100 |
24 abr 2024 | 17.60 | 18.10 | 17.30 | 17.95 | 17.95 | 8,352,700 |
23 abr 2024 | 17.13 | 17.70 | 17.13 | 17.60 | 17.60 | 6,159,300 |
22 abr 2024 | 17.30 | 17.49 | 16.86 | 17.13 | 17.13 | 4,623,300 |
19 abr 2024 | 17.52 | 17.70 | 17.33 | 17.55 | 17.55 | 5,374,725 |
18 abr 2024 | 17.62 | 18.05 | 17.11 | 17.58 | 17.58 | 7,509,209 |
17 abr 2024 | 16.62 | 17.68 | 16.55 | 17.62 | 17.62 | 10,367,657 |
16 abr 2024 | 17.62 | 17.79 | 16.26 | 16.30 | 16.30 | 9,231,280 |
15 abr 2024 | 18.28 | 18.54 | 17.34 | 17.88 | 17.88 | 7,937,010 |
12 abr 2024 | 18.10 | 18.56 | 18.03 | 18.32 | 18.32 | 6,756,150 |
11 abr 2024 | 17.48 | 18.49 | 17.34 | 18.23 | 18.23 | 8,529,050 |
10 abr 2024 | 18.54 | 18.54 | 17.60 | 17.74 | 17.74 | 6,813,600 |
09 abr 2024 | 18.29 | 18.54 | 18.11 | 18.54 | 18.54 | 5,528,195 |
08 abr 2024 | 18.90 | 18.93 | 18.06 | 18.08 | 18.08 | 7,410,300 |
03 abr 2024 | 19.89 | 20.00 | 18.83 | 18.96 | 18.96 | 9,688,657 |
02 abr 2024 | 20.83 | 20.95 | 20.00 | 20.05 | 20.05 | 9,368,784 |
01 abr 2024 | 20.77 | 21.06 | 20.52 | 21.04 | 21.04 | 11,210,108 |
29 mar 2024 | 20.55 | 20.91 | 20.33 | 20.68 | 20.68 | 5,206,810 |
28 mar 2024 | 19.59 | 21.01 | 19.41 | 20.81 | 20.81 | 13,632,971 |
27 mar 2024 | 20.20 | 20.68 | 19.31 | 20.04 | 20.04 | 13,030,110 |
26 mar 2024 | 21.21 | 21.77 | 20.07 | 20.17 | 20.17 | 14,815,542 |
25 mar 2024 | 23.30 | 23.30 | 21.52 | 21.68 | 21.68 | 17,432,054 |
22 mar 2024 | 22.61 | 23.50 | 22.00 | 23.38 | 23.38 | 28,301,030 |
21 mar 2024 | 22.95 | 23.50 | 22.62 | 22.78 | 22.78 | 23,813,768 |
20 mar 2024 | 22.08 | 23.28 | 21.88 | 22.61 | 22.61 | 22,605,240 |
19 mar 2024 | 22.42 | 22.88 | 21.87 | 21.88 | 21.88 | 18,477,652 |
18 mar 2024 | 22.12 | 23.35 | 21.84 | 22.61 | 22.61 | 25,429,950 |
15 mar 2024 | 22.60 | 22.60 | 21.87 | 22.21 | 22.21 | 22,101,430 |
14 mar 2024 | 22.59 | 23.35 | 21.43 | 23.00 | 23.00 | 42,180,062 |
13 mar 2024 | 20.59 | 22.46 | 20.53 | 22.46 | 22.46 | 26,131,764 |
12 mar 2024 | 20.36 | 20.65 | 20.00 | 20.42 | 20.42 | 10,039,017 |
11 mar 2024 | 20.19 | 20.45 | 20.00 | 20.35 | 20.35 | 9,233,710 |
08 mar 2024 | 19.59 | 20.55 | 19.32 | 20.28 | 20.28 | 12,575,840 |
07 mar 2024 | 20.72 | 20.73 | 19.54 | 19.59 | 19.59 | 14,135,447 |
06 mar 2024 | 21.22 | 21.38 | 20.40 | 20.75 | 20.75 | 14,622,775 |
05 mar 2024 | 21.00 | 22.09 | 20.69 | 21.50 | 21.50 | 25,435,455 |
04 mar 2024 | 20.51 | 21.30 | 19.77 | 21.21 | 21.21 | 19,229,354 |
01 mar 2024 | 20.60 | 20.89 | 20.17 | 20.56 | 20.56 | 15,216,766 |
29 feb 2024 | 19.01 | 20.69 | 18.95 | 20.51 | 20.51 | 17,620,410 |
28 feb 2024 | 22.85 | 23.20 | 20.08 | 20.09 | 20.09 | 34,317,732 |
27 feb 2024 | 21.00 | 22.63 | 20.75 | 22.31 | 22.31 | 28,979,660 |
26 feb 2024 | 20.60 | 21.98 | 20.00 | 21.55 | 21.55 | 27,975,607 |
23 feb 2024 | 20.44 | 21.62 | 19.85 | 21.12 | 21.12 | 29,989,966 |
22 feb 2024 | 19.30 | 20.22 | 19.17 | 20.21 | 20.21 | 23,131,830 |
21 feb 2024 | 18.99 | 20.36 | 18.67 | 19.56 | 19.56 | 26,269,626 |
20 feb 2024 | 18.73 | 20.24 | 18.31 | 19.66 | 19.66 | 29,567,698 |
19 feb 2024 | 17.34 | 18.73 | 17.34 | 18.73 | 18.73 | 25,164,378 |
08 feb 2024 | 16.33 | 17.29 | 15.54 | 17.03 | 17.03 | 19,975,632 |
07 feb 2024 | 17.69 | 18.23 | 16.26 | 16.26 | 16.26 | 20,035,530 |
06 feb 2024 | 17.51 | 18.30 | 16.17 | 17.69 | 17.69 | 20,258,058 |
05 feb 2024 | 19.71 | 19.88 | 17.51 | 17.51 | 17.51 | 18,775,555 |
02 feb 2024 | 20.68 | 21.51 | 18.85 | 19.46 | 19.46 | 25,767,507 |
01 feb 2024 | 22.05 | 22.88 | 20.66 | 20.90 | 20.90 | 27,219,558 |
31 ene 2024 | 21.68 | 24.07 | 21.67 | 22.96 | 22.96 | 27,552,581 |
30 ene 2024 | 22.46 | 23.68 | 22.46 | 22.46 | 22.46 | 23,993,425 |
29 ene 2024 | 24.96 | 25.92 | 24.95 | 24.95 | 24.95 | 10,514,000 |
26 ene 2024 | 32.00 | 32.45 | 27.72 | 27.72 | 27.72 | 41,354,269 |
25 ene 2024 | 27.59 | 30.80 | 27.12 | 30.80 | 30.80 | 28,545,829 |
24 ene 2024 | 26.06 | 28.92 | 25.46 | 28.00 | 28.00 | 38,442,356 |
23 ene 2024 | 24.03 | 28.37 | 23.35 | 27.20 | 27.20 | 40,034,966 |
22 ene 2024 | 24.99 | 26.82 | 24.48 | 25.94 | 25.94 | 45,800,639 |
19 ene 2024 | 22.74 | 24.86 | 22.74 | 24.86 | 24.86 | 19,511,101 |
18 ene 2024 | 23.28 | 23.80 | 21.80 | 22.60 | 22.60 | 25,362,763 |
17 ene 2024 | 23.53 | 24.50 | 22.88 | 24.05 | 24.05 | 30,469,663 |
16 ene 2024 | 23.18 | 25.56 | 22.75 | 23.53 | 23.53 | 38,542,465 |
15 ene 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
12 ene 2024 | 21.79 | 22.18 | 21.10 | 21.13 | 21.13 | 13,012,800 |
11 ene 2024 | 21.73 | 22.09 | 21.56 | 21.99 | 21.99 | 13,439,300 |
10 ene 2024 | 22.46 | 22.66 | 21.28 | 21.58 | 21.58 | 17,754,701 |
09 ene 2024 | 22.22 | 23.20 | 21.85 | 22.90 | 22.90 | 21,920,975 |
08 ene 2024 | 21.63 | 22.90 | 21.53 | 22.18 | 22.18 | 16,301,444 |
05 ene 2024 | 22.88 | 23.13 | 21.46 | 21.63 | 21.63 | 19,488,378 |
*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. |