Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 17.44 | 17.44 | 17.44 | 17.20 | 17.20 | 73 |
13 jun 2024 | - | - | - | - | - | - |
12 jun 2024 | - | - | - | - | - | - |
11 jun 2024 | - | - | - | - | - | - |
10 jun 2024 | - | - | - | - | - | - |
07 jun 2024 | - | - | - | - | - | - |
06 jun 2024 | - | - | - | - | - | - |
05 jun 2024 | - | - | - | - | - | - |
04 jun 2024 | - | - | - | - | - | - |
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | - | - | - | - | - | - |
29 may 2024 | - | - | - | - | - | - |
28 may 2024 | - | - | - | - | - | - |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | - | - | - | - | - | - |
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | - | - | - | - | - | - |
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 18.22 | 19.02 | 18.22 | 19.16 | 19.16 | 1,433 |
16 may 2024 | 18.26 | 18.30 | 18.26 | 17.80 | 17.80 | 5,800 |
15 may 2024 | 17.23 | 18.15 | 17.23 | 18.13 | 18.13 | 232 |
14 may 2024 | 17.78 | 18.04 | 17.78 | 17.83 | 17.83 | 2,000 |
13 may 2024 | 18.05 | 18.05 | 18.05 | 18.29 | 18.29 | - |
10 may 2024 | 19.42 | 19.42 | 19.21 | 18.72 | 18.72 | 15 |
09 may 2024 | 18.99 | 18.99 | 18.55 | 18.96 | 18.96 | 500 |
08 may 2024 | 18.87 | 18.97 | 18.87 | 18.90 | 18.90 | 189 |
07 may 2024 | 19.43 | 19.43 | 19.43 | 19.68 | 19.68 | - |
06 may 2024 | 19.97 | 19.97 | 19.97 | 19.76 | 19.76 | 31 |
03 may 2024 | 19.01 | 19.01 | 19.01 | 19.37 | 19.37 | - |
02 may 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
30 abr 2024 | 19.17 | 19.17 | 18.41 | 18.30 | 18.30 | 52 |
29 abr 2024 | 19.48 | 19.48 | 19.48 | 19.58 | 19.58 | - |
26 abr 2024 | 20.00 | 20.00 | 20.00 | 19.67 | 19.67 | - |
25 abr 2024 | 20.51 | 20.51 | 20.50 | 20.20 | 20.20 | 300 |
24 abr 2024 | 22.10 | 22.10 | 21.77 | 21.02 | 21.02 | 100 |
23 abr 2024 | 22.00 | 22.07 | 22.00 | 22.16 | 22.16 | 1,100 |
22 abr 2024 | 22.95 | 22.95 | 22.48 | 22.21 | 22.21 | 130 |
19 abr 2024 | 21.42 | 21.42 | 21.42 | 21.07 | 21.07 | 883 |
18 abr 2024 | 20.52 | 21.00 | 20.52 | 21.18 | 21.18 | 200 |
17 abr 2024 | 21.19 | 21.19 | 20.55 | 20.14 | 20.14 | 50 |
16 abr 2024 | 21.12 | 21.12 | 20.61 | 20.55 | 20.55 | 5,036 |
15 abr 2024 | 23.15 | 23.15 | 23.15 | 22.27 | 22.27 | 920 |
12 abr 2024 | 26.37 | 26.37 | 26.37 | 25.53 | 25.53 | - |
11 abr 2024 | 27.34 | 27.46 | 26.78 | 26.47 | 26.47 | 1,846 |
10 abr 2024 | 27.46 | 27.46 | 26.51 | 26.90 | 26.90 | 531 |
09 abr 2024 | 28.68 | 29.41 | 28.68 | 28.16 | 28.16 | 35 |
08 abr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
05 abr 2024 | 26.51 | 26.55 | 26.51 | 26.51 | 26.51 | 80 |
04 abr 2024 | 27.23 | 27.23 | 27.23 | 27.45 | 27.45 | - |
03 abr 2024 | 27.46 | 27.46 | 27.46 | 27.21 | 27.21 | - |
02 abr 2024 | 26.67 | 26.90 | 26.67 | 27.29 | 27.29 | 2,134 |
28 mar 2024 | 31.23 | 31.34 | 31.00 | 30.99 | 30.99 | 2,110 |
27 mar 2024 | 31.05 | 31.05 | 31.05 | 30.51 | 30.51 | - |
26 mar 2024 | 32.10 | 32.13 | 32.10 | 31.25 | 31.25 | 310 |
25 mar 2024 | 30.83 | 30.83 | 30.10 | 31.93 | 31.93 | 50 |
22 mar 2024 | 31.27 | 31.27 | 31.27 | 29.52 | 29.52 | - |
21 mar 2024 | 32.79 | 32.79 | 32.79 | 32.29 | 32.29 | 80 |
20 mar 2024 | 30.91 | 31.20 | 30.91 | 29.64 | 29.64 | 88 |
19 mar 2024 | 29.22 | 30.14 | 30.14 | 30.14 | 30.14 | - |
18 mar 2024 | 30.93 | 32.18 | 30.86 | 31.00 | 31.00 | 1,323 |
15 mar 2024 | 35.85 | 35.85 | 34.08 | 34.82 | 34.82 | 1,500 |
14 mar 2024 | 38.27 | 38.31 | 36.56 | 36.81 | 36.81 | 1,511 |
13 mar 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
12 mar 2024 | 37.20 | 37.24 | 37.18 | 36.54 | 36.54 | 269 |
11 mar 2024 | 38.63 | 38.96 | 38.07 | 37.83 | 37.83 | 3,974 |
08 mar 2024 | 40.37 | 42.10 | 40.37 | 39.59 | 39.59 | 650 |
07 mar 2024 | 38.55 | 40.03 | 38.55 | 39.75 | 39.75 | 100 |
06 mar 2024 | 38.64 | 39.00 | 38.36 | 37.75 | 37.75 | 1,890 |
05 mar 2024 | 38.87 | 39.85 | 38.40 | 39.20 | 39.20 | 499 |
04 mar 2024 | 37.18 | 37.92 | 36.98 | 37.13 | 37.13 | 1,504 |
01 mar 2024 | 36.51 | 36.51 | 36.51 | 35.88 | 35.88 | - |
29 feb 2024 | 37.58 | 37.58 | 37.20 | 36.46 | 36.46 | 3,003 |
28 feb 2024 | 35.26 | 35.76 | 35.26 | 36.09 | 36.09 | 100 |
27 feb 2024 | 35.46 | 35.69 | 35.46 | 35.25 | 35.25 | 43 |
26 feb 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
23 feb 2024 | 32.73 | 33.17 | 32.73 | 32.56 | 32.56 | 1,874 |
22 feb 2024 | 34.61 | 34.61 | 34.09 | 33.95 | 33.95 | 180 |
21 feb 2024 | 35.15 | 35.15 | 34.14 | 33.97 | 33.97 | 773 |
20 feb 2024 | 37.40 | 37.40 | 37.40 | 36.45 | 36.45 | - |
19 feb 2024 | 38.92 | 38.92 | 38.15 | 38.09 | 38.09 | 1,215 |
16 feb 2024 | 37.90 | 38.45 | 37.90 | 37.53 | 37.53 | 2,751 |
15 feb 2024 | 39.08 | 39.08 | 39.08 | 39.23 | 39.23 | - |
14 feb 2024 | 38.14 | 39.73 | 38.14 | 38.72 | 38.72 | 1,275 |
13 feb 2024 | 38.64 | 39.01 | 37.92 | 37.89 | 37.89 | 2,641 |
12 feb 2024 | 36.29 | 36.56 | 36.29 | 37.44 | 37.44 | 100 |
09 feb 2024 | 35.39 | 36.30 | 35.39 | 35.98 | 35.98 | 299 |
08 feb 2024 | 35.17 | 35.75 | 35.17 | 35.38 | 35.38 | 135 |
07 feb 2024 | 34.38 | 34.38 | 34.26 | 33.96 | 33.96 | 150 |
06 feb 2024 | 33.61 | 33.94 | 33.61 | 34.44 | 34.44 | 100 |
05 feb 2024 | 32.72 | 32.72 | 32.67 | 32.36 | 32.36 | 1,000 |
02 feb 2024 | 33.57 | 33.57 | 33.57 | 33.47 | 33.47 | - |
01 feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
31 ene 2024 | 34.51 | 34.51 | 33.22 | 34.01 | 34.01 | 950 |
30 ene 2024 | 34.99 | 35.07 | 34.95 | 35.73 | 35.73 | 1,520 |
29 ene 2024 | 33.66 | 33.79 | 33.09 | 33.92 | 33.92 | 101 |
26 ene 2024 | 32.39 | 33.10 | 32.39 | 33.39 | 33.39 | 5,100 |
25 ene 2024 | 31.62 | 31.75 | 31.55 | 30.95 | 30.95 | 1,011 |
24 ene 2024 | 31.10 | 31.81 | 31.10 | 31.92 | 31.92 | 630 |
*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. |