Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 21.51 | 22.80 | 21.24 | 22.15 | 22.15 | 2,212,124 |
27 jun 2024 | 21.81 | 23.13 | 21.51 | 21.73 | 21.73 | 2,784,415 |
26 jun 2024 | 21.25 | 21.90 | 21.01 | 21.90 | 21.90 | 1,365,324 |
25 jun 2024 | 21.68 | 22.33 | 21.02 | 21.25 | 21.25 | 2,381,513 |
24 jun 2024 | 22.14 | 22.38 | 21.63 | 21.71 | 21.71 | 2,129,810 |
21 jun 2024 | 22.20 | 22.78 | 21.76 | 22.38 | 22.38 | 1,589,887 |
20 jun 2024 | 22.69 | 23.00 | 22.39 | 22.42 | 22.42 | 1,625,969 |
19 jun 2024 | 22.32 | 23.01 | 22.07 | 22.40 | 22.40 | 1,563,134 |
18 jun 2024 | 23.15 | 23.15 | 22.23 | 22.78 | 22.78 | 2,042,654 |
17 jun 2024 | 21.93 | 23.15 | 21.84 | 22.68 | 22.68 | 4,099,714 |
14 jun 2024 | 21.60 | 21.99 | 21.35 | 21.86 | 21.86 | 1,626,398 |
13 jun 2024 | 21.42 | 21.95 | 21.30 | 21.64 | 21.64 | 1,662,167 |
12 jun 2024 | 20.81 | 21.87 | 20.81 | 21.21 | 21.21 | 2,043,285 |
11 jun 2024 | 20.00 | 20.86 | 19.63 | 20.78 | 20.78 | 1,541,129 |
07 jun 2024 | 19.69 | 20.55 | 19.68 | 20.15 | 20.15 | 2,321,034 |
06 jun 2024 | 21.12 | 21.26 | 19.12 | 19.23 | 19.23 | 3,245,285 |
05 jun 2024 | 21.86 | 22.09 | 20.90 | 21.11 | 21.11 | 2,261,169 |
04 jun 2024 | 22.54 | 22.57 | 21.33 | 21.89 | 21.89 | 2,921,324 |
03 jun 2024 | 22.92 | 23.89 | 22.18 | 22.59 | 22.59 | 3,475,721 |
31 may 2024 | 22.01 | 23.29 | 21.77 | 22.89 | 22.89 | 3,586,764 |
30 may 2024 | 21.01 | 22.50 | 20.80 | 21.97 | 21.97 | 3,028,832 |
29 may 2024 | 20.50 | 21.21 | 20.37 | 21.08 | 21.08 | 1,541,765 |
28 may 2024 | 20.66 | 20.97 | 20.40 | 20.51 | 20.51 | 1,104,942 |
27 may 2024 | 20.67 | 21.28 | 20.46 | 20.96 | 20.96 | 1,442,818 |
24 may 2024 | 21.68 | 21.68 | 20.51 | 20.53 | 20.53 | 1,326,596 |
23 may 2024 | 21.22 | 21.71 | 21.02 | 21.11 | 21.11 | 1,133,366 |
22 may 2024 | 20.97 | 21.45 | 20.79 | 21.40 | 21.40 | 1,193,327 |
21 may 2024 | 20.89 | 21.29 | 20.82 | 20.97 | 20.97 | 759,714 |
20 may 2024 | 20.54 | 21.30 | 20.26 | 20.96 | 20.96 | 1,368,521 |
17 may 2024 | 20.19 | 20.86 | 20.09 | 20.60 | 20.60 | 793,449 |
16 may 2024 | 20.01 | 20.70 | 20.01 | 20.48 | 20.48 | 935,863 |
15 may 2024 | 20.26 | 20.66 | 20.02 | 20.15 | 20.15 | 906,539 |
14 may 2024 | 20.18 | 21.60 | 20.18 | 20.48 | 20.48 | 2,277,097 |
13 may 2024 | 19.78 | 20.88 | 19.00 | 20.68 | 20.68 | 2,235,186 |
10 may 2024 | 20.70 | 20.70 | 19.87 | 19.92 | 19.92 | 1,160,911 |
09 may 2024 | 19.73 | 20.88 | 19.73 | 20.60 | 20.60 | 2,183,961 |
08 may 2024 | 20.30 | 20.51 | 19.60 | 19.86 | 19.86 | 3,494,415 |
07 may 2024 | 21.30 | 21.30 | 20.28 | 20.42 | 20.42 | 3,044,240 |
06 may 2024 | 20.99 | 21.34 | 20.28 | 20.84 | 20.84 | 5,045,371 |
30 abr 2024 | 19.99 | 19.99 | 19.11 | 19.77 | 19.77 | 1,663,332 |
29 abr 2024 | 19.35 | 19.97 | 19.00 | 19.68 | 19.68 | 2,307,661 |
26 abr 2024 | 18.32 | 19.12 | 18.12 | 18.87 | 18.87 | 1,407,551 |
25 abr 2024 | 18.55 | 18.55 | 17.94 | 18.23 | 18.23 | 1,019,771 |
24 abr 2024 | 17.29 | 18.29 | 17.29 | 18.28 | 18.28 | 1,468,272 |
23 abr 2024 | 16.99 | 17.45 | 16.38 | 17.39 | 17.39 | 1,227,868 |
22 abr 2024 | 16.44 | 16.93 | 16.04 | 16.83 | 16.83 | 999,428 |
19 abr 2024 | 17.28 | 17.28 | 16.42 | 16.63 | 16.63 | 1,409,060 |
18 abr 2024 | 16.83 | 17.68 | 16.55 | 17.37 | 17.37 | 1,478,667 |
17 abr 2024 | 16.45 | 17.25 | 16.25 | 16.81 | 16.81 | 1,770,379 |
16 abr 2024 | 17.29 | 17.29 | 15.60 | 16.25 | 16.25 | 2,563,098 |
15 abr 2024 | 17.49 | 17.86 | 16.79 | 17.07 | 17.07 | 1,808,601 |
12 abr 2024 | 17.73 | 17.99 | 17.58 | 17.58 | 17.58 | 886,275 |
11 abr 2024 | 17.72 | 17.93 | 17.53 | 17.65 | 17.65 | 1,695,458 |
10 abr 2024 | 18.23 | 18.36 | 17.41 | 17.59 | 17.59 | 2,827,251 |
09 abr 2024 | 18.58 | 18.93 | 18.10 | 18.25 | 18.25 | 2,361,325 |
08 abr 2024 | 20.40 | 20.40 | 18.20 | 18.58 | 18.58 | 4,130,597 |
03 abr 2024 | 19.83 | 20.78 | 19.40 | 20.63 | 20.63 | 1,866,460 |
02 abr 2024 | 19.62 | 19.96 | 19.54 | 19.79 | 19.79 | 1,847,850 |
01 abr 2024 | 20.18 | 20.18 | 19.32 | 19.62 | 19.62 | 2,904,483 |
29 mar 2024 | 18.31 | 18.87 | 18.15 | 20.08 | 20.08 | 927,693 |
28 mar 2024 | 18.30 | 18.97 | 18.08 | 18.38 | 18.38 | 2,369,790 |
27 mar 2024 | 19.50 | 19.56 | 18.18 | 18.31 | 18.31 | 2,594,682 |
26 mar 2024 | 19.94 | 19.94 | 19.06 | 19.32 | 19.32 | 3,026,337 |
25 mar 2024 | 21.25 | 21.31 | 19.67 | 19.74 | 19.74 | 3,128,558 |
22 mar 2024 | 21.50 | 21.71 | 20.77 | 21.53 | 21.53 | 2,238,880 |
21 mar 2024 | 22.02 | 22.47 | 21.42 | 21.55 | 21.55 | 1,692,617 |
20 mar 2024 | 22.63 | 22.75 | 21.73 | 22.07 | 22.07 | 1,853,703 |
19 mar 2024 | 22.70 | 23.40 | 22.26 | 22.87 | 22.87 | 2,216,618 |
18 mar 2024 | 21.74 | 22.88 | 21.60 | 22.78 | 22.78 | 2,560,211 |
15 mar 2024 | 20.69 | 21.70 | 20.47 | 21.63 | 21.63 | 2,031,531 |
14 mar 2024 | 21.40 | 21.70 | 20.50 | 20.74 | 20.74 | 1,756,192 |
13 mar 2024 | 20.53 | 21.70 | 20.39 | 21.39 | 21.39 | 2,398,508 |
12 mar 2024 | 20.50 | 20.76 | 20.16 | 20.43 | 20.43 | 1,274,582 |
11 mar 2024 | 20.76 | 20.86 | 20.31 | 20.56 | 20.56 | 1,826,019 |
08 mar 2024 | 20.63 | 21.18 | 20.16 | 20.76 | 20.76 | 1,642,933 |
07 mar 2024 | 21.11 | 21.29 | 20.11 | 20.53 | 20.53 | 1,402,268 |
06 mar 2024 | 21.19 | 21.58 | 20.65 | 21.00 | 21.00 | 1,001,198 |
05 mar 2024 | 21.27 | 21.97 | 20.80 | 21.08 | 21.08 | 2,005,329 |
04 mar 2024 | 21.59 | 21.86 | 20.45 | 21.38 | 21.38 | 1,510,218 |
01 mar 2024 | 20.53 | 21.84 | 20.25 | 21.40 | 21.40 | 2,344,646 |
29 feb 2024 | 19.59 | 20.87 | 19.32 | 20.43 | 20.43 | 2,081,824 |
28 feb 2024 | 21.55 | 21.94 | 19.70 | 19.82 | 19.82 | 1,785,233 |
27 feb 2024 | 21.10 | 21.65 | 20.90 | 21.64 | 21.64 | 1,295,729 |
26 feb 2024 | 21.25 | 22.60 | 21.08 | 21.47 | 21.47 | 1,552,358 |
23 feb 2024 | 20.72 | 21.20 | 20.08 | 21.20 | 21.20 | 1,201,974 |
22 feb 2024 | 20.25 | 20.76 | 19.55 | 20.68 | 20.68 | 774,208 |
21 feb 2024 | 19.89 | 21.48 | 19.34 | 20.65 | 20.65 | 1,611,903 |
20 feb 2024 | 20.35 | 20.58 | 19.67 | 20.08 | 20.08 | 1,179,175 |
19 feb 2024 | 20.42 | 21.95 | 20.27 | 20.52 | 20.52 | 1,643,475 |
08 feb 2024 | 18.09 | 20.41 | 17.50 | 20.41 | 20.41 | 1,939,818 |
07 feb 2024 | 17.73 | 18.88 | 17.18 | 18.18 | 18.18 | 2,235,145 |
06 feb 2024 | 16.16 | 18.13 | 14.84 | 18.10 | 18.10 | 2,160,358 |
05 feb 2024 | 18.61 | 18.61 | 16.46 | 16.48 | 16.48 | 2,429,377 |
02 feb 2024 | 19.74 | 19.74 | 18.47 | 18.71 | 18.71 | 1,563,815 |
01 feb 2024 | 19.86 | 20.16 | 18.91 | 19.74 | 19.74 | 1,385,125 |
31 ene 2024 | 22.28 | 22.28 | 19.48 | 19.50 | 19.50 | 1,480,242 |
30 ene 2024 | 20.21 | 21.19 | 20.14 | 20.25 | 20.25 | 1,109,199 |
29 ene 2024 | 21.82 | 21.82 | 20.69 | 20.76 | 20.76 | 837,343 |
26 ene 2024 | 23.02 | 23.03 | 21.45 | 21.68 | 21.68 | 1,254,416 |
25 ene 2024 | 20.34 | 22.40 | 20.30 | 22.20 | 22.20 | 1,693,055 |
*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. |