Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 17.03 | 17.05 | 16.81 | 16.96 | 16.96 | 2,121,651 |
01 jul 2024 | 16.96 | 17.32 | 16.75 | 17.12 | 17.12 | 14,927,633 |
28 jun 2024 | 17.17 | 17.31 | 16.91 | 16.92 | 16.92 | 17,385,107 |
27 jun 2024 | 17.73 | 17.76 | 17.15 | 17.21 | 17.21 | 18,253,526 |
26 jun 2024 | 17.42 | 18.19 | 17.11 | 17.85 | 17.85 | 28,381,125 |
25 jun 2024 | 17.40 | 17.47 | 16.86 | 16.99 | 16.99 | 15,980,485 |
24 jun 2024 | 17.93 | 17.99 | 17.36 | 17.36 | 17.36 | 23,757,873 |
21 jun 2024 | 18.42 | 18.84 | 18.23 | 18.26 | 18.26 | 19,904,602 |
20 jun 2024 | 18.96 | 18.96 | 18.16 | 18.22 | 18.22 | 22,474,764 |
20 jun 2024 | 0.633 Dividendo | |||||
19 jun 2024 | 20.07 | 20.08 | 19.43 | 19.51 | 18.88 | 24,363,503 |
18 jun 2024 | 20.12 | 20.40 | 20.04 | 20.07 | 19.42 | 19,097,789 |
17 jun 2024 | 20.48 | 20.56 | 20.02 | 20.18 | 19.53 | 23,225,775 |
14 jun 2024 | 20.52 | 21.08 | 20.06 | 20.75 | 20.08 | 33,135,985 |
13 jun 2024 | 20.33 | 20.81 | 20.23 | 20.58 | 19.91 | 22,468,266 |
12 jun 2024 | 20.43 | 20.43 | 20.01 | 20.29 | 19.63 | 16,127,116 |
11 jun 2024 | 20.21 | 20.50 | 19.89 | 20.42 | 19.76 | 16,401,324 |
07 jun 2024 | 20.85 | 20.93 | 19.92 | 20.34 | 19.68 | 26,534,311 |
06 jun 2024 | 21.41 | 21.72 | 20.21 | 20.84 | 20.16 | 34,252,044 |
05 jun 2024 | 21.66 | 21.94 | 21.44 | 21.49 | 20.79 | 18,228,867 |
04 jun 2024 | 22.00 | 22.30 | 21.55 | 21.91 | 21.20 | 27,904,035 |
03 jun 2024 | 21.88 | 22.02 | 21.43 | 21.89 | 21.18 | 22,225,256 |
31 may 2024 | 22.65 | 22.91 | 21.84 | 22.07 | 21.35 | 26,383,122 |
30 may 2024 | 22.50 | 23.20 | 22.36 | 22.65 | 21.92 | 36,032,968 |
29 may 2024 | 21.20 | 23.05 | 21.20 | 22.60 | 21.87 | 62,325,978 |
28 may 2024 | 20.71 | 21.19 | 20.32 | 20.52 | 19.85 | 19,161,135 |
27 may 2024 | 21.25 | 21.35 | 20.29 | 20.88 | 20.20 | 28,413,269 |
24 may 2024 | 21.70 | 22.30 | 21.20 | 21.23 | 20.54 | 30,875,867 |
23 may 2024 | 22.35 | 22.72 | 21.65 | 21.89 | 21.18 | 46,129,080 |
22 may 2024 | 19.62 | 23.23 | 19.61 | 22.83 | 22.09 | 69,711,914 |
21 may 2024 | 19.84 | 19.84 | 19.34 | 19.43 | 18.80 | 13,926,677 |
20 may 2024 | 20.01 | 20.31 | 19.68 | 19.90 | 19.25 | 17,258,956 |
17 may 2024 | 20.46 | 20.57 | 19.75 | 20.03 | 19.38 | 22,674,838 |
16 may 2024 | 20.90 | 21.15 | 20.57 | 20.57 | 19.90 | 12,459,014 |
15 may 2024 | 21.50 | 21.80 | 20.93 | 20.98 | 20.30 | 11,042,404 |
14 may 2024 | 21.46 | 21.61 | 21.24 | 21.35 | 20.66 | 8,104,924 |
13 may 2024 | 21.18 | 21.70 | 21.00 | 21.39 | 20.70 | 13,918,727 |
10 may 2024 | 21.70 | 21.79 | 21.22 | 21.52 | 20.82 | 11,368,459 |
09 may 2024 | 20.99 | 22.05 | 20.99 | 21.78 | 21.07 | 22,588,078 |
08 may 2024 | 21.45 | 21.45 | 20.93 | 20.94 | 20.26 | 11,094,265 |
07 may 2024 | 21.48 | 21.57 | 21.16 | 21.44 | 20.74 | 12,562,347 |
06 may 2024 | 21.45 | 21.74 | 21.28 | 21.40 | 20.71 | 15,733,321 |
30 abr 2024 | 21.46 | 21.69 | 20.83 | 21.28 | 20.59 | 21,743,779 |
29 abr 2024 | 20.40 | 21.75 | 20.36 | 21.61 | 20.91 | 29,574,484 |
26 abr 2024 | 19.75 | 20.66 | 19.61 | 20.58 | 19.91 | 21,058,205 |
25 abr 2024 | 20.20 | 20.28 | 19.71 | 19.94 | 19.29 | 14,690,291 |
24 abr 2024 | 20.75 | 20.85 | 20.01 | 20.25 | 19.59 | 14,252,744 |
23 abr 2024 | 21.18 | 21.47 | 20.62 | 20.73 | 20.06 | 10,658,061 |
22 abr 2024 | 20.90 | 21.51 | 20.72 | 21.02 | 20.34 | 12,629,905 |
19 abr 2024 | 21.60 | 21.60 | 20.92 | 20.94 | 20.26 | 14,672,177 |
18 abr 2024 | 22.07 | 22.17 | 21.56 | 21.78 | 21.07 | 12,345,079 |
17 abr 2024 | 21.75 | 22.26 | 21.75 | 22.09 | 21.37 | 12,190,078 |
16 abr 2024 | 21.97 | 21.98 | 21.38 | 21.63 | 20.93 | 11,087,347 |
15 abr 2024 | 21.80 | 22.33 | 21.60 | 22.01 | 21.30 | 15,873,260 |
12 abr 2024 | 22.68 | 22.82 | 21.69 | 21.75 | 21.04 | 15,963,829 |
11 abr 2024 | 22.73 | 22.99 | 22.44 | 22.66 | 21.92 | 8,789,742 |
10 abr 2024 | 23.65 | 23.67 | 22.60 | 22.73 | 21.99 | 11,205,508 |
09 abr 2024 | 23.00 | 23.63 | 22.91 | 23.59 | 22.82 | 10,734,455 |
08 abr 2024 | 23.90 | 23.96 | 22.87 | 22.89 | 22.15 | 16,371,878 |
03 abr 2024 | 24.25 | 24.25 | 23.91 | 24.05 | 23.27 | 7,184,863 |
02 abr 2024 | 24.47 | 24.47 | 24.11 | 24.21 | 23.42 | 8,909,897 |
01 abr 2024 | 23.86 | 24.41 | 23.84 | 24.39 | 23.60 | 11,530,644 |
29 mar 2024 | 23.75 | 24.18 | 23.69 | 23.80 | 23.03 | 4,680,763 |
28 mar 2024 | 23.69 | 24.11 | 23.60 | 23.71 | 22.94 | 9,494,810 |
27 mar 2024 | 24.47 | 24.50 | 23.45 | 23.45 | 22.69 | 10,656,501 |
26 mar 2024 | 24.13 | 24.56 | 24.00 | 24.45 | 23.66 | 10,059,363 |
25 mar 2024 | 24.12 | 24.67 | 24.06 | 24.11 | 23.33 | 9,226,081 |
22 mar 2024 | 25.22 | 25.35 | 24.25 | 24.37 | 23.58 | 17,736,315 |
21 mar 2024 | 26.29 | 26.29 | 25.28 | 25.35 | 24.53 | 21,489,176 |
20 mar 2024 | 26.10 | 26.68 | 26.01 | 26.20 | 25.35 | 10,184,681 |
19 mar 2024 | 26.54 | 26.95 | 26.07 | 26.09 | 25.24 | 14,048,190 |
18 mar 2024 | 26.32 | 26.62 | 26.17 | 26.60 | 25.74 | 14,548,350 |
15 mar 2024 | 26.30 | 26.65 | 25.83 | 26.34 | 25.49 | 15,664,457 |
14 mar 2024 | 26.71 | 26.96 | 26.24 | 26.46 | 25.60 | 12,995,113 |
13 mar 2024 | 26.92 | 26.99 | 26.51 | 26.68 | 25.81 | 13,371,817 |
12 mar 2024 | 27.26 | 27.42 | 26.89 | 26.90 | 26.03 | 22,206,055 |
11 mar 2024 | 27.00 | 27.51 | 26.51 | 27.10 | 26.22 | 31,153,448 |
08 mar 2024 | 25.25 | 26.57 | 25.20 | 26.31 | 25.46 | 24,757,090 |
07 mar 2024 | 25.98 | 26.19 | 25.02 | 25.12 | 24.30 | 23,801,094 |
06 mar 2024 | 24.65 | 27.00 | 24.44 | 26.06 | 25.21 | 36,659,595 |
05 mar 2024 | 25.07 | 25.15 | 24.37 | 24.64 | 23.84 | 19,509,784 |
04 mar 2024 | 25.13 | 25.53 | 24.88 | 25.06 | 24.25 | 16,119,137 |
01 mar 2024 | 25.30 | 25.50 | 24.90 | 25.21 | 24.39 | 16,432,651 |
29 feb 2024 | 24.22 | 25.07 | 24.17 | 25.05 | 24.24 | 20,902,390 |
28 feb 2024 | 24.98 | 25.84 | 24.21 | 24.22 | 23.43 | 27,464,060 |
27 feb 2024 | 24.20 | 24.72 | 24.11 | 24.72 | 23.92 | 17,695,403 |
26 feb 2024 | 24.87 | 24.90 | 24.21 | 24.40 | 23.61 | 14,868,867 |
23 feb 2024 | 24.65 | 25.33 | 24.57 | 24.77 | 23.97 | 15,864,902 |
22 feb 2024 | 24.30 | 24.92 | 24.01 | 24.29 | 23.50 | 15,286,743 |
21 feb 2024 | 23.40 | 24.52 | 23.13 | 24.00 | 23.22 | 21,019,970 |
20 feb 2024 | 23.50 | 23.73 | 23.14 | 23.46 | 22.70 | 13,521,154 |
19 feb 2024 | 24.06 | 24.19 | 23.45 | 23.69 | 22.92 | 16,992,313 |
08 feb 2024 | 23.48 | 24.11 | 22.92 | 24.05 | 23.27 | 20,904,678 |
07 feb 2024 | 23.08 | 23.58 | 22.81 | 23.20 | 22.45 | 20,247,141 |
06 feb 2024 | 21.78 | 23.15 | 21.50 | 23.01 | 22.26 | 23,965,996 |
05 feb 2024 | 22.16 | 22.32 | 20.33 | 21.78 | 21.07 | 25,102,117 |
02 feb 2024 | 23.23 | 23.40 | 21.27 | 22.09 | 21.37 | 24,069,502 |
01 feb 2024 | 22.64 | 23.85 | 22.61 | 23.10 | 22.35 | 21,506,546 |
31 ene 2024 | 22.87 | 23.96 | 22.68 | 23.10 | 22.35 | 24,251,729 |
30 ene 2024 | 23.65 | 23.94 | 22.85 | 22.98 | 22.23 | 19,056,267 |
*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. |