Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 15.84 | 16.33 | 15.59 | 16.29 | 16.29 | 1,595,310 |
25 jun 2024 | 15.93 | 16.28 | 15.80 | 15.90 | 15.90 | 1,571,505 |
24 jun 2024 | 16.41 | 16.53 | 15.83 | 15.83 | 15.83 | 1,957,301 |
21 jun 2024 | 16.99 | 16.99 | 16.40 | 16.69 | 16.69 | 1,652,946 |
20 jun 2024 | 16.86 | 17.42 | 16.78 | 16.96 | 16.96 | 2,173,004 |
19 jun 2024 | 17.00 | 17.09 | 16.77 | 16.86 | 16.86 | 1,517,987 |
18 jun 2024 | 16.49 | 16.93 | 16.49 | 16.91 | 16.91 | 1,285,005 |
17 jun 2024 | 16.10 | 16.90 | 16.06 | 16.62 | 16.62 | 1,762,472 |
14 jun 2024 | 16.94 | 16.94 | 16.65 | 16.72 | 16.72 | 1,636,466 |
13 jun 2024 | 16.70 | 17.48 | 16.55 | 17.18 | 17.18 | 2,660,708 |
12 jun 2024 | 16.48 | 16.98 | 16.35 | 16.70 | 16.70 | 1,757,280 |
11 jun 2024 | 16.49 | 16.59 | 15.81 | 16.56 | 16.56 | 2,049,896 |
07 jun 2024 | 15.99 | 16.47 | 15.97 | 16.38 | 16.38 | 2,288,361 |
06 jun 2024 | 16.44 | 16.70 | 15.53 | 15.70 | 15.70 | 2,984,020 |
05 jun 2024 | 17.00 | 17.00 | 16.48 | 16.48 | 16.48 | 2,293,929 |
04 jun 2024 | 17.41 | 17.60 | 16.77 | 16.99 | 16.99 | 2,532,666 |
03 jun 2024 | 18.10 | 18.10 | 17.55 | 17.70 | 17.70 | 1,770,530 |
31 may 2024 | 17.65 | 18.19 | 17.55 | 18.08 | 18.08 | 1,844,135 |
30 may 2024 | 17.43 | 17.86 | 17.39 | 17.60 | 17.60 | 1,414,630 |
29 may 2024 | 17.63 | 17.80 | 17.53 | 17.62 | 17.62 | 915,045 |
28 may 2024 | 17.47 | 17.98 | 17.28 | 17.67 | 17.67 | 1,580,892 |
27 may 2024 | 17.50 | 17.72 | 17.06 | 17.58 | 17.58 | 1,722,136 |
24 may 2024 | 17.60 | 17.86 | 17.52 | 17.52 | 17.52 | 1,289,153 |
23 may 2024 | 18.10 | 18.12 | 17.54 | 17.65 | 17.65 | 1,306,450 |
22 may 2024 | 18.00 | 18.34 | 17.90 | 18.01 | 18.01 | 985,917 |
21 may 2024 | 17.97 | 18.33 | 17.87 | 18.16 | 18.16 | 1,448,126 |
20 may 2024 | 18.20 | 18.68 | 18.04 | 18.35 | 18.35 | 2,324,186 |
17 may 2024 | 18.01 | 18.11 | 17.82 | 18.09 | 18.09 | 1,470,091 |
16 may 2024 | 17.72 | 18.26 | 17.72 | 17.99 | 17.99 | 1,961,468 |
15 may 2024 | 17.92 | 18.23 | 17.70 | 17.77 | 17.77 | 1,628,554 |
14 may 2024 | 17.69 | 18.14 | 17.58 | 17.99 | 17.99 | 1,875,662 |
13 may 2024 | 18.04 | 18.18 | 17.37 | 17.49 | 17.49 | 2,108,352 |
10 may 2024 | 18.65 | 18.66 | 18.07 | 18.10 | 18.10 | 1,886,360 |
09 may 2024 | 18.03 | 18.60 | 18.03 | 18.51 | 18.51 | 1,596,897 |
08 may 2024 | 18.62 | 18.73 | 18.06 | 18.12 | 18.12 | 1,785,473 |
07 may 2024 | 18.43 | 18.79 | 18.11 | 18.69 | 18.69 | 2,150,911 |
06 may 2024 | 18.32 | 18.65 | 17.89 | 18.42 | 18.42 | 2,362,547 |
30 abr 2024 | 18.09 | 18.29 | 17.55 | 18.04 | 18.04 | 3,091,903 |
29 abr 2024 | 17.60 | 18.18 | 17.60 | 18.01 | 18.01 | 3,569,487 |
26 abr 2024 | 16.45 | 17.15 | 16.18 | 16.98 | 16.98 | 2,267,221 |
25 abr 2024 | 16.12 | 16.55 | 16.01 | 16.34 | 16.34 | 1,445,424 |
24 abr 2024 | 15.64 | 16.15 | 15.64 | 16.14 | 16.14 | 1,685,058 |
23 abr 2024 | 15.50 | 15.77 | 15.45 | 15.64 | 15.64 | 1,433,650 |
22 abr 2024 | 15.91 | 15.91 | 15.08 | 15.47 | 15.47 | 2,272,190 |
19 abr 2024 | 15.82 | 16.07 | 15.53 | 15.93 | 15.93 | 1,636,992 |
18 abr 2024 | 15.70 | 16.30 | 15.35 | 15.90 | 15.90 | 2,306,558 |
17 abr 2024 | 15.21 | 15.80 | 15.00 | 15.68 | 15.68 | 2,437,611 |
16 abr 2024 | 15.95 | 15.95 | 14.71 | 14.73 | 14.73 | 3,524,483 |
15 abr 2024 | 16.78 | 17.15 | 15.61 | 16.15 | 16.15 | 4,198,842 |
12 abr 2024 | 16.82 | 17.54 | 16.80 | 16.95 | 16.95 | 2,871,538 |
11 abr 2024 | 16.60 | 17.21 | 16.60 | 16.81 | 16.81 | 1,852,813 |
10 abr 2024 | 17.20 | 17.25 | 16.60 | 16.75 | 16.75 | 1,759,287 |
09 abr 2024 | 16.79 | 17.18 | 16.79 | 17.13 | 17.13 | 1,374,080 |
08 abr 2024 | 17.60 | 17.60 | 16.77 | 16.79 | 16.79 | 1,857,601 |
03 abr 2024 | 17.97 | 18.01 | 17.42 | 17.49 | 17.49 | 1,923,222 |
02 abr 2024 | 18.27 | 18.43 | 17.78 | 17.99 | 17.99 | 1,936,901 |
01 abr 2024 | 17.96 | 18.39 | 17.83 | 18.27 | 18.27 | 1,956,464 |
29 mar 2024 | 17.43 | 17.81 | 17.32 | 17.76 | 17.76 | 932,039 |
28 mar 2024 | 16.83 | 17.66 | 16.80 | 17.41 | 17.41 | 2,109,325 |
27 mar 2024 | 17.79 | 17.89 | 16.76 | 16.81 | 16.81 | 2,325,606 |
26 mar 2024 | 17.46 | 18.05 | 17.46 | 17.88 | 17.88 | 2,222,427 |
25 mar 2024 | 18.47 | 18.53 | 17.63 | 17.66 | 17.66 | 2,327,943 |
22 mar 2024 | 18.80 | 18.90 | 18.36 | 18.42 | 18.42 | 2,293,720 |
21 mar 2024 | 19.11 | 19.22 | 18.60 | 18.94 | 18.94 | 2,479,171 |
20 mar 2024 | 19.13 | 19.17 | 18.75 | 19.11 | 19.11 | 2,151,096 |
19 mar 2024 | 18.89 | 19.46 | 18.63 | 19.12 | 19.12 | 3,511,644 |
18 mar 2024 | 18.99 | 19.07 | 18.56 | 18.96 | 18.96 | 3,486,296 |
15 mar 2024 | 17.81 | 19.30 | 17.81 | 18.84 | 18.84 | 5,100,397 |
14 mar 2024 | 18.44 | 18.69 | 17.64 | 17.89 | 17.89 | 2,738,471 |
13 mar 2024 | 18.30 | 18.53 | 18.10 | 18.40 | 18.40 | 2,528,765 |
12 mar 2024 | 18.00 | 18.26 | 17.86 | 18.19 | 18.19 | 2,715,802 |
11 mar 2024 | 17.61 | 18.03 | 17.54 | 18.01 | 18.01 | 2,278,942 |
08 mar 2024 | 17.48 | 17.88 | 17.28 | 17.78 | 17.78 | 2,478,943 |
07 mar 2024 | 17.80 | 18.15 | 17.30 | 17.38 | 17.38 | 3,475,088 |
06 mar 2024 | 17.19 | 17.85 | 17.00 | 17.60 | 17.60 | 3,343,732 |
05 mar 2024 | 17.81 | 17.87 | 17.15 | 17.24 | 17.24 | 2,407,257 |
04 mar 2024 | 18.05 | 18.29 | 17.31 | 17.86 | 17.86 | 2,833,956 |
01 mar 2024 | 17.48 | 18.06 | 17.38 | 18.01 | 18.01 | 4,313,120 |
29 feb 2024 | 16.32 | 17.43 | 16.32 | 17.38 | 17.38 | 4,326,296 |
28 feb 2024 | 18.13 | 18.72 | 16.60 | 16.70 | 16.70 | 7,557,364 |
27 feb 2024 | 17.65 | 18.34 | 17.51 | 18.34 | 18.34 | 5,069,490 |
26 feb 2024 | 17.88 | 18.45 | 17.56 | 18.00 | 18.00 | 6,519,190 |
23 feb 2024 | 16.53 | 17.03 | 16.34 | 17.01 | 17.01 | 3,796,890 |
22 feb 2024 | 15.90 | 16.38 | 15.79 | 16.38 | 16.38 | 3,081,560 |
21 feb 2024 | 15.35 | 16.80 | 15.25 | 15.95 | 15.95 | 4,664,983 |
20 feb 2024 | 15.43 | 15.58 | 15.10 | 15.58 | 15.58 | 3,231,580 |
19 feb 2024 | 15.65 | 16.29 | 15.01 | 15.57 | 15.57 | 5,327,515 |
08 feb 2024 | 13.20 | 15.33 | 13.12 | 15.15 | 15.15 | 6,393,970 |
07 feb 2024 | 13.85 | 14.00 | 12.66 | 13.20 | 13.20 | 5,774,414 |
06 feb 2024 | 13.34 | 14.32 | 11.80 | 13.74 | 13.74 | 6,449,543 |
05 feb 2024 | 15.03 | 15.42 | 12.88 | 13.42 | 13.42 | 5,177,039 |
02 feb 2024 | 16.39 | 16.59 | 14.65 | 15.29 | 15.29 | 4,373,888 |
01 feb 2024 | 16.72 | 16.79 | 15.96 | 16.34 | 16.34 | 2,984,275 |
31 ene 2024 | 17.61 | 17.62 | 16.49 | 16.53 | 16.53 | 3,593,445 |
30 ene 2024 | 18.06 | 18.47 | 17.62 | 17.72 | 17.72 | 3,581,244 |
29 ene 2024 | 19.58 | 19.58 | 18.15 | 18.25 | 18.25 | 6,159,878 |
26 ene 2024 | 20.50 | 20.63 | 19.93 | 20.06 | 20.06 | 2,203,643 |
25 ene 2024 | 19.49 | 20.50 | 19.15 | 20.41 | 20.41 | 2,595,514 |
24 ene 2024 | 19.69 | 19.87 | 18.74 | 19.45 | 19.45 | 2,385,768 |
23 ene 2024 | 19.78 | 19.98 | 19.02 | 19.35 | 19.35 | 2,760,380 |
*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. |