Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 26.74 | 27.64 | 26.50 | 27.57 | 27.57 | 2,367,967 |
25 jun 2024 | 27.01 | 27.45 | 26.41 | 26.60 | 26.60 | 2,306,761 |
24 jun 2024 | 28.44 | 28.58 | 27.00 | 27.01 | 27.01 | 2,895,282 |
21 jun 2024 | 28.56 | 29.69 | 28.17 | 28.88 | 28.88 | 2,642,746 |
20 jun 2024 | 28.77 | 29.80 | 28.53 | 28.55 | 28.55 | 2,985,333 |
19 jun 2024 | 29.46 | 29.59 | 28.63 | 28.64 | 28.64 | 1,972,641 |
18 jun 2024 | 29.50 | 30.26 | 29.10 | 29.30 | 29.30 | 2,452,436 |
17 jun 2024 | 29.52 | 29.88 | 28.85 | 29.60 | 29.60 | 2,581,928 |
14 jun 2024 | 30.61 | 30.69 | 29.35 | 29.69 | 29.69 | 4,980,560 |
13 jun 2024 | 30.88 | 31.26 | 30.32 | 30.61 | 30.61 | 3,466,809 |
12 jun 2024 | 30.56 | 32.10 | 30.23 | 30.99 | 30.99 | 3,800,037 |
11 jun 2024 | 29.77 | 30.70 | 28.80 | 30.65 | 30.65 | 2,541,170 |
07 jun 2024 | 29.61 | 30.34 | 29.30 | 29.77 | 29.77 | 1,721,638 |
06 jun 2024 | 31.10 | 31.46 | 29.28 | 29.60 | 29.60 | 3,619,801 |
05 jun 2024 | 31.71 | 32.04 | 31.03 | 31.09 | 31.09 | 1,836,171 |
04 jun 2024 | 31.66 | 32.18 | 31.35 | 31.92 | 31.92 | 1,655,203 |
03 jun 2024 | 32.89 | 32.92 | 31.50 | 31.81 | 31.81 | 2,104,575 |
31 may 2024 | 32.82 | 33.48 | 32.63 | 32.96 | 32.96 | 1,803,520 |
30 may 2024 | 32.80 | 33.11 | 32.14 | 32.62 | 32.62 | 1,702,296 |
29 may 2024 | 32.69 | 33.40 | 32.66 | 32.96 | 32.96 | 1,361,105 |
28 may 2024 | 32.60 | 33.49 | 32.40 | 32.81 | 32.81 | 1,396,645 |
27 may 2024 | 33.50 | 33.79 | 32.00 | 32.90 | 32.90 | 2,203,767 |
24 may 2024 | 34.00 | 34.52 | 33.33 | 33.45 | 33.45 | 1,675,018 |
23 may 2024 | 35.05 | 35.27 | 33.73 | 33.85 | 33.85 | 2,102,398 |
22 may 2024 | 34.65 | 35.71 | 34.36 | 35.34 | 35.34 | 2,124,994 |
21 may 2024 | 36.00 | 36.00 | 34.40 | 34.64 | 34.64 | 2,254,266 |
20 may 2024 | 35.40 | 36.36 | 35.40 | 35.76 | 35.76 | 1,950,480 |
17 may 2024 | 35.38 | 35.80 | 34.62 | 35.74 | 35.74 | 1,951,691 |
16 may 2024 | 36.23 | 36.23 | 35.30 | 35.44 | 35.44 | 2,548,559 |
15 may 2024 | 36.78 | 36.78 | 35.36 | 35.60 | 35.60 | 3,261,510 |
14 may 2024 | 36.89 | 38.50 | 36.55 | 37.05 | 37.05 | 3,499,726 |
13 may 2024 | 39.01 | 39.56 | 36.61 | 36.95 | 36.95 | 4,975,796 |
10 may 2024 | 39.74 | 40.16 | 37.50 | 37.64 | 37.64 | 6,123,102 |
09 may 2024 | 40.30 | 40.48 | 38.88 | 40.00 | 40.00 | 7,591,439 |
08 may 2024 | 37.12 | 41.97 | 37.11 | 41.73 | 41.73 | 10,610,157 |
07 may 2024 | 37.00 | 38.01 | 36.24 | 37.44 | 37.44 | 3,111,735 |
06 may 2024 | 36.18 | 37.50 | 35.88 | 36.89 | 36.89 | 2,747,646 |
30 abr 2024 | 35.96 | 36.10 | 34.83 | 35.36 | 35.36 | 2,547,126 |
29 abr 2024 | 33.80 | 36.20 | 33.61 | 36.01 | 36.01 | 3,930,969 |
26 abr 2024 | 32.51 | 34.36 | 32.24 | 34.20 | 34.20 | 3,584,327 |
25 abr 2024 | 32.00 | 33.29 | 31.90 | 32.69 | 32.69 | 2,591,998 |
24 abr 2024 | 32.45 | 32.83 | 31.88 | 32.46 | 32.46 | 1,983,470 |
23 abr 2024 | 32.90 | 33.51 | 32.00 | 32.84 | 32.84 | 2,544,612 |
22 abr 2024 | 31.94 | 32.87 | 31.39 | 32.51 | 32.51 | 2,632,101 |
19 abr 2024 | 32.99 | 33.29 | 31.96 | 32.02 | 32.02 | 3,041,948 |
18 abr 2024 | 33.80 | 34.50 | 32.88 | 33.60 | 33.60 | 2,767,467 |
17 abr 2024 | 32.68 | 34.29 | 32.66 | 34.09 | 34.09 | 3,760,092 |
16 abr 2024 | 35.85 | 36.00 | 32.35 | 32.50 | 32.50 | 4,126,136 |
15 abr 2024 | 36.96 | 37.88 | 35.31 | 35.95 | 35.95 | 2,746,127 |
12 abr 2024 | 39.01 | 39.22 | 37.56 | 37.67 | 37.67 | 2,188,319 |
11 abr 2024 | 39.64 | 40.10 | 38.60 | 39.01 | 39.01 | 2,348,403 |
10 abr 2024 | 41.00 | 41.08 | 39.72 | 39.91 | 39.91 | 1,875,977 |
09 abr 2024 | 38.90 | 41.45 | 38.63 | 41.18 | 41.18 | 3,004,359 |
08 abr 2024 | 40.60 | 41.19 | 39.04 | 39.15 | 39.15 | 3,266,794 |
03 abr 2024 | 42.33 | 43.28 | 41.64 | 41.67 | 41.67 | 2,064,094 |
02 abr 2024 | 43.42 | 43.51 | 42.26 | 42.56 | 42.56 | 2,095,055 |
01 abr 2024 | 41.51 | 43.47 | 41.51 | 43.39 | 43.39 | 2,554,892 |
29 mar 2024 | 41.70 | 42.71 | 41.00 | 41.47 | 41.47 | 1,408,077 |
28 mar 2024 | 41.68 | 42.84 | 41.15 | 42.00 | 42.00 | 3,288,258 |
27 mar 2024 | 42.89 | 43.60 | 41.88 | 41.94 | 41.94 | 3,002,068 |
26 mar 2024 | 43.85 | 44.08 | 41.84 | 42.56 | 42.56 | 3,758,454 |
25 mar 2024 | 45.20 | 48.10 | 43.88 | 44.36 | 44.36 | 3,784,979 |
22 mar 2024 | 47.15 | 47.15 | 44.84 | 45.09 | 45.09 | 3,905,943 |
21 mar 2024 | 48.60 | 48.97 | 46.75 | 47.20 | 47.20 | 5,063,324 |
20 mar 2024 | 47.69 | 51.18 | 47.20 | 49.41 | 49.41 | 6,341,653 |
19 mar 2024 | 49.40 | 50.15 | 47.60 | 47.79 | 47.79 | 6,199,911 |
18 mar 2024 | 45.97 | 49.58 | 44.61 | 49.52 | 49.52 | 8,858,361 |
15 mar 2024 | 46.70 | 48.50 | 44.34 | 45.12 | 45.12 | 6,482,397 |
14 mar 2024 | 47.69 | 49.93 | 46.10 | 46.70 | 46.70 | 11,854,958 |
13 mar 2024 | 43.63 | 45.20 | 43.00 | 44.50 | 44.50 | 5,335,338 |
12 mar 2024 | 41.33 | 45.20 | 41.33 | 43.93 | 43.93 | 8,027,475 |
11 mar 2024 | 39.62 | 41.33 | 39.06 | 41.33 | 41.33 | 5,257,253 |
08 mar 2024 | 39.45 | 40.20 | 38.57 | 39.08 | 39.08 | 3,502,223 |
07 mar 2024 | 40.75 | 41.56 | 39.10 | 39.16 | 39.16 | 4,810,385 |
06 mar 2024 | 41.95 | 42.75 | 40.89 | 41.93 | 41.93 | 3,122,756 |
05 mar 2024 | 43.93 | 43.93 | 41.80 | 42.18 | 42.18 | 4,552,216 |
04 mar 2024 | 43.31 | 46.35 | 43.21 | 44.50 | 44.50 | 6,779,040 |
01 mar 2024 | 43.50 | 43.69 | 42.61 | 43.35 | 43.35 | 3,398,214 |
29 feb 2024 | 40.79 | 43.37 | 40.60 | 43.00 | 43.00 | 4,978,710 |
28 feb 2024 | 45.87 | 46.98 | 41.20 | 41.20 | 41.20 | 6,989,906 |
27 feb 2024 | 43.84 | 45.20 | 43.16 | 45.20 | 45.20 | 5,115,004 |
26 feb 2024 | 43.00 | 44.85 | 42.52 | 44.12 | 44.12 | 5,450,702 |
23 feb 2024 | 42.16 | 42.86 | 41.24 | 42.84 | 42.84 | 4,140,351 |
22 feb 2024 | 41.30 | 42.40 | 41.08 | 42.24 | 42.24 | 3,397,166 |
21 feb 2024 | 40.70 | 42.97 | 40.10 | 41.73 | 41.73 | 4,755,524 |
20 feb 2024 | 40.00 | 41.70 | 39.50 | 41.07 | 41.07 | 4,164,782 |
19 feb 2024 | 40.80 | 41.88 | 39.07 | 40.01 | 40.01 | 5,121,466 |
08 feb 2024 | 40.40 | 42.88 | 40.21 | 41.98 | 41.98 | 2,825,086 |
07 feb 2024 | 40.00 | 42.46 | 39.30 | 40.56 | 40.56 | 3,649,933 |
06 feb 2024 | 35.60 | 40.00 | 33.70 | 39.19 | 39.19 | 2,997,361 |
05 feb 2024 | 39.38 | 39.49 | 35.01 | 36.20 | 36.20 | 2,783,786 |
02 feb 2024 | 42.22 | 42.99 | 37.85 | 39.50 | 39.50 | 3,010,417 |
01 feb 2024 | 42.34 | 43.96 | 42.00 | 42.23 | 42.23 | 2,327,791 |
31 ene 2024 | 42.49 | 44.57 | 42.00 | 42.38 | 42.38 | 3,290,934 |
30 ene 2024 | 48.82 | 49.30 | 47.34 | 47.34 | 47.34 | 1,437,929 |
29 ene 2024 | 50.70 | 52.15 | 49.20 | 49.24 | 49.24 | 1,728,348 |
26 ene 2024 | 53.43 | 53.99 | 49.80 | 50.28 | 50.28 | 3,083,446 |
25 ene 2024 | 52.00 | 54.46 | 51.30 | 53.80 | 53.80 | 2,202,372 |
24 ene 2024 | 53.61 | 54.20 | 49.68 | 52.11 | 52.11 | 2,556,878 |
23 ene 2024 | 54.21 | 55.99 | 53.30 | 53.43 | 53.43 | 1,674,473 |
*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. |