Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 17.58 | 18.33 | 17.53 | 17.80 | 17.80 | 5,639,163 |
27 jun 2024 | 18.07 | 18.24 | 17.53 | 17.58 | 17.58 | 4,761,919 |
26 jun 2024 | 17.40 | 18.10 | 17.10 | 18.10 | 18.10 | 5,239,129 |
25 jun 2024 | 17.52 | 17.75 | 17.14 | 17.46 | 17.46 | 4,738,635 |
24 jun 2024 | 18.68 | 18.72 | 17.36 | 17.46 | 17.46 | 7,765,501 |
21 jun 2024 | 18.95 | 18.99 | 18.62 | 18.68 | 18.68 | 4,846,863 |
20 jun 2024 | 19.62 | 19.74 | 19.08 | 19.08 | 19.08 | 6,631,641 |
19 jun 2024 | 19.67 | 19.95 | 19.40 | 19.54 | 19.54 | 5,086,351 |
18 jun 2024 | 19.03 | 20.00 | 19.03 | 19.66 | 19.66 | 7,290,845 |
17 jun 2024 | 19.57 | 19.76 | 18.99 | 19.12 | 19.12 | 4,479,072 |
14 jun 2024 | 19.25 | 19.38 | 19.02 | 19.29 | 19.29 | 5,101,359 |
13 jun 2024 | 19.06 | 19.72 | 18.85 | 19.39 | 19.39 | 7,367,029 |
12 jun 2024 | 19.10 | 19.37 | 19.00 | 19.08 | 19.08 | 4,694,332 |
11 jun 2024 | 18.42 | 19.20 | 18.02 | 19.10 | 19.10 | 6,011,782 |
07 jun 2024 | 18.70 | 18.95 | 18.30 | 18.63 | 18.63 | 6,030,263 |
06 jun 2024 | 20.22 | 20.25 | 18.39 | 18.53 | 18.53 | 12,790,369 |
05 jun 2024 | 20.07 | 20.74 | 20.01 | 20.09 | 20.09 | 4,951,456 |
04 jun 2024 | 20.25 | 20.59 | 19.94 | 20.17 | 20.17 | 7,064,078 |
03 jun 2024 | 21.38 | 21.71 | 20.40 | 20.66 | 20.66 | 10,148,491 |
31 may 2024 | 21.15 | 21.84 | 20.98 | 21.51 | 21.51 | 9,877,574 |
30 may 2024 | 20.88 | 21.55 | 20.66 | 21.09 | 21.09 | 6,979,671 |
29 may 2024 | 21.20 | 22.05 | 20.95 | 21.18 | 21.18 | 6,966,916 |
28 may 2024 | 20.62 | 21.31 | 20.48 | 21.05 | 21.05 | 7,222,416 |
27 may 2024 | 20.43 | 20.82 | 19.95 | 20.80 | 20.80 | 7,008,057 |
24 may 2024 | 21.30 | 21.46 | 20.41 | 20.43 | 20.43 | 11,847,302 |
23 may 2024 | 22.15 | 22.48 | 21.73 | 21.73 | 21.73 | 9,756,047 |
22 may 2024 | 21.60 | 22.26 | 21.52 | 21.97 | 21.97 | 7,144,876 |
21 may 2024 | 22.59 | 22.75 | 21.77 | 21.83 | 21.83 | 10,879,345 |
20 may 2024 | 22.19 | 23.44 | 22.09 | 22.76 | 22.76 | 13,420,872 |
17 may 2024 | 22.40 | 22.85 | 21.90 | 22.50 | 22.50 | 11,959,241 |
16 may 2024 | 21.89 | 22.60 | 21.57 | 21.75 | 21.75 | 9,068,849 |
15 may 2024 | 21.63 | 22.58 | 21.41 | 21.86 | 21.86 | 9,156,057 |
14 may 2024 | 22.66 | 22.83 | 21.57 | 21.73 | 21.73 | 10,606,987 |
13 may 2024 | 23.46 | 23.46 | 22.23 | 22.39 | 22.39 | 11,896,316 |
10 may 2024 | 24.61 | 24.81 | 23.71 | 23.73 | 23.73 | 13,598,219 |
09 may 2024 | 24.18 | 25.11 | 23.72 | 24.74 | 24.74 | 19,975,399 |
08 may 2024 | 24.70 | 25.41 | 23.89 | 24.00 | 24.00 | 18,937,020 |
07 may 2024 | 22.38 | 25.47 | 22.32 | 24.89 | 24.89 | 30,473,172 |
06 may 2024 | 22.61 | 23.04 | 22.36 | 22.37 | 22.37 | 10,177,590 |
30 abr 2024 | 23.07 | 23.27 | 22.10 | 22.34 | 22.34 | 14,286,888 |
29 abr 2024 | 22.72 | 23.28 | 22.30 | 23.06 | 23.06 | 17,744,862 |
26 abr 2024 | 20.59 | 23.77 | 20.49 | 22.68 | 22.68 | 27,204,488 |
25 abr 2024 | 22.70 | 22.80 | 21.53 | 21.74 | 21.74 | 17,424,694 |
24 abr 2024 | 20.98 | 23.95 | 20.83 | 22.80 | 22.80 | 22,355,652 |
23 abr 2024 | 21.25 | 22.00 | 21.00 | 21.03 | 21.03 | 11,420,730 |
22 abr 2024 | 21.49 | 22.11 | 20.51 | 21.36 | 21.36 | 12,840,675 |
19 abr 2024 | 20.68 | 22.19 | 20.45 | 21.53 | 21.53 | 16,589,298 |
18 abr 2024 | 20.77 | 21.87 | 20.13 | 20.89 | 20.89 | 17,322,099 |
17 abr 2024 | 19.75 | 21.07 | 19.66 | 20.60 | 20.60 | 14,385,511 |
16 abr 2024 | 21.40 | 21.41 | 19.19 | 19.20 | 19.20 | 15,746,456 |
15 abr 2024 | 22.50 | 22.69 | 20.71 | 21.70 | 21.70 | 14,510,967 |
12 abr 2024 | 21.98 | 23.26 | 21.90 | 22.20 | 22.20 | 13,462,003 |
11 abr 2024 | 22.67 | 23.10 | 22.01 | 22.09 | 22.09 | 16,759,133 |
10 abr 2024 | 23.79 | 24.55 | 22.68 | 23.49 | 23.49 | 20,667,143 |
09 abr 2024 | 22.55 | 24.59 | 22.44 | 23.42 | 23.42 | 23,092,200 |
08 abr 2024 | 24.90 | 24.96 | 21.98 | 22.08 | 22.08 | 22,752,256 |
03 abr 2024 | 26.50 | 26.66 | 24.70 | 24.96 | 24.96 | 21,666,257 |
02 abr 2024 | 27.32 | 28.10 | 26.11 | 26.54 | 26.54 | 27,059,130 |
01 abr 2024 | 27.50 | 28.68 | 27.02 | 27.30 | 27.30 | 31,594,971 |
29 mar 2024 | 24.00 | 26.52 | 23.70 | 27.92 | 27.92 | 28,125,231 |
28 mar 2024 | 20.90 | 24.72 | 20.88 | 24.72 | 24.72 | 31,169,099 |
27 mar 2024 | 22.51 | 22.56 | 20.50 | 20.60 | 20.60 | 13,186,940 |
26 mar 2024 | 23.47 | 23.80 | 22.22 | 22.47 | 22.47 | 9,986,365 |
25 mar 2024 | 25.33 | 25.64 | 23.50 | 23.56 | 23.56 | 11,706,923 |
22 mar 2024 | 26.11 | 26.59 | 24.83 | 25.29 | 25.29 | 12,082,475 |
21 mar 2024 | 26.86 | 27.10 | 25.57 | 26.04 | 26.04 | 15,264,423 |
20 mar 2024 | 26.07 | 27.58 | 26.07 | 26.86 | 26.86 | 18,226,294 |
19 mar 2024 | 25.66 | 26.26 | 25.11 | 25.71 | 25.71 | 11,332,348 |
18 mar 2024 | 24.67 | 25.73 | 24.20 | 25.63 | 25.63 | 11,143,839 |
15 mar 2024 | 24.34 | 24.51 | 23.90 | 24.45 | 24.45 | 6,317,269 |
14 mar 2024 | 24.92 | 25.00 | 24.08 | 24.49 | 24.49 | 7,064,143 |
13 mar 2024 | 24.79 | 25.56 | 24.40 | 25.09 | 25.09 | 9,366,090 |
12 mar 2024 | 23.76 | 24.66 | 23.58 | 24.62 | 24.62 | 8,527,642 |
11 mar 2024 | 23.38 | 23.65 | 22.77 | 23.57 | 23.57 | 7,292,270 |
08 mar 2024 | 23.18 | 23.57 | 22.62 | 23.46 | 23.46 | 6,081,592 |
07 mar 2024 | 24.64 | 24.73 | 23.05 | 23.08 | 23.08 | 7,388,035 |
06 mar 2024 | 24.83 | 24.93 | 23.60 | 24.39 | 24.39 | 7,373,220 |
05 mar 2024 | 24.79 | 25.26 | 24.05 | 24.39 | 24.39 | 6,960,092 |
04 mar 2024 | 25.85 | 25.85 | 24.47 | 25.13 | 25.13 | 7,539,396 |
01 mar 2024 | 25.19 | 25.78 | 25.01 | 25.76 | 25.76 | 7,443,452 |
29 feb 2024 | 23.31 | 25.18 | 23.31 | 25.18 | 25.18 | 9,137,040 |
28 feb 2024 | 26.87 | 27.29 | 23.76 | 23.85 | 23.85 | 12,785,286 |
27 feb 2024 | 25.13 | 26.77 | 24.98 | 26.77 | 26.77 | 8,234,307 |
26 feb 2024 | 25.30 | 25.95 | 24.69 | 25.41 | 25.41 | 9,231,470 |
23 feb 2024 | 23.75 | 25.28 | 23.25 | 25.23 | 25.23 | 9,877,100 |
22 feb 2024 | 22.83 | 23.59 | 22.83 | 23.45 | 23.45 | 6,442,419 |
21 feb 2024 | 21.84 | 23.75 | 21.60 | 22.79 | 22.79 | 10,441,767 |
20 feb 2024 | 21.60 | 22.31 | 21.14 | 22.17 | 22.17 | 8,651,628 |
19 feb 2024 | 23.00 | 23.00 | 21.10 | 21.72 | 21.72 | 13,106,215 |
08 feb 2024 | 19.46 | 22.63 | 19.12 | 22.30 | 22.30 | 13,067,137 |
07 feb 2024 | 19.50 | 20.20 | 18.67 | 19.23 | 19.23 | 9,985,627 |
06 feb 2024 | 18.50 | 19.75 | 17.18 | 19.41 | 19.41 | 9,990,826 |
05 feb 2024 | 20.52 | 20.64 | 17.57 | 18.53 | 18.53 | 10,561,564 |
02 feb 2024 | 22.05 | 22.48 | 19.89 | 20.71 | 20.71 | 8,236,471 |
01 feb 2024 | 22.60 | 22.93 | 21.60 | 22.07 | 22.07 | 5,937,822 |
31 ene 2024 | 23.78 | 23.78 | 22.10 | 22.17 | 22.17 | 6,189,443 |
30 ene 2024 | 24.08 | 24.57 | 23.59 | 23.63 | 23.63 | 4,077,526 |
29 ene 2024 | 25.58 | 25.65 | 24.18 | 24.18 | 24.18 | 4,479,486 |
26 ene 2024 | 26.26 | 26.37 | 25.31 | 25.35 | 25.35 | 4,670,112 |
25 ene 2024 | 25.30 | 26.39 | 24.64 | 26.30 | 26.30 | 7,923,513 |
*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. |