Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 18.30 | 18.35 | 18.06 | 18.26 | 18.26 | 294,248 |
27 jun 2024 | 18.53 | 18.77 | 18.05 | 18.13 | 18.13 | 825,454 |
26 jun 2024 | 18.86 | 18.99 | 18.38 | 18.59 | 18.59 | 414,722 |
25 jun 2024 | 18.51 | 18.80 | 18.27 | 18.67 | 18.67 | 490,354 |
24 jun 2024 | 18.50 | 19.24 | 18.45 | 18.75 | 18.75 | 515,196 |
21 jun 2024 | 18.99 | 19.00 | 18.35 | 18.62 | 18.62 | 1,563,351 |
20 jun 2024 | 19.30 | 19.68 | 18.96 | 19.13 | 19.13 | 812,987 |
19 jun 2024 | 20.40 | 20.46 | 18.92 | 19.08 | 19.08 | 1,422,189 |
18 jun 2024 | 20.84 | 20.98 | 20.39 | 20.43 | 20.43 | 478,193 |
17 jun 2024 | 20.69 | 21.00 | 20.41 | 20.58 | 20.58 | 355,007 |
14 jun 2024 | 20.94 | 21.14 | 20.25 | 20.42 | 20.42 | 740,002 |
13 jun 2024 | 22.05 | 22.05 | 20.94 | 20.94 | 20.94 | 623,042 |
12 jun 2024 | 21.84 | 22.21 | 21.49 | 21.97 | 21.97 | 405,337 |
11 jun 2024 | 22.50 | 23.00 | 21.17 | 21.73 | 21.73 | 902,808 |
10 jun 2024 | 22.36 | 22.65 | 22.25 | 22.50 | 22.50 | 296,173 |
07 jun 2024 | 22.56 | 22.93 | 22.26 | 22.48 | 22.48 | 437,094 |
06 jun 2024 | 22.35 | 22.66 | 22.09 | 22.45 | 22.45 | 486,691 |
05 jun 2024 | 21.26 | 22.02 | 21.20 | 21.99 | 21.99 | 605,238 |
04 jun 2024 | 21.30 | 21.49 | 20.96 | 21.10 | 21.10 | 584,486 |
03 jun 2024 | 21.25 | 21.39 | 20.97 | 21.28 | 21.28 | 459,424 |
31 may 2024 | 21.36 | 21.37 | 20.72 | 20.94 | 20.94 | 962,837 |
30 may 2024 | 21.25 | 21.83 | 21.19 | 21.56 | 21.56 | 427,797 |
29 may 2024 | 21.80 | 21.80 | 21.28 | 21.49 | 21.49 | 704,611 |
28 may 2024 | 22.73 | 22.82 | 21.51 | 21.80 | 21.80 | 1,210,606 |
27 may 2024 | 23.41 | 23.47 | 22.67 | 22.72 | 22.72 | 413,002 |
24 may 2024 | 23.09 | 23.39 | 22.80 | 23.39 | 23.39 | 471,808 |
23 may 2024 | 23.17 | 23.57 | 23.15 | 23.53 | 23.53 | 544,006 |
22 may 2024 | 22.53 | 23.21 | 22.48 | 22.88 | 22.88 | 674,922 |
21 may 2024 | 23.66 | 23.66 | 22.33 | 22.62 | 22.62 | 703,265 |
20 may 2024 | 22.72 | 23.73 | 22.72 | 23.64 | 23.64 | 370,120 |
17 may 2024 | 23.11 | 23.33 | 22.85 | 22.97 | 22.97 | 484,216 |
16 may 2024 | 24.10 | 24.18 | 23.29 | 23.29 | 23.29 | 1,007,835 |
16 may 2024 | 0.4 Dividendo | |||||
15 may 2024 | 22.70 | 23.86 | 22.47 | 23.70 | 23.30 | 1,228,524 |
14 may 2024 | 21.50 | 22.89 | 21.45 | 22.61 | 22.23 | 1,045,774 |
13 may 2024 | 22.00 | 22.20 | 21.29 | 21.46 | 21.10 | 658,806 |
10 may 2024 | 22.23 | 22.35 | 21.74 | 21.85 | 21.48 | 886,634 |
09 may 2024 | 22.41 | 22.53 | 22.07 | 22.21 | 21.84 | 214,793 |
08 may 2024 | 22.46 | 22.67 | 22.02 | 22.47 | 22.09 | 408,896 |
07 may 2024 | 22.90 | 22.94 | 22.07 | 22.65 | 22.27 | 792,163 |
06 may 2024 | 22.04 | 22.38 | 21.77 | 22.24 | 21.86 | 493,306 |
03 may 2024 | 21.51 | 22.04 | 21.46 | 21.86 | 21.49 | 572,306 |
02 may 2024 | 21.63 | 21.78 | 21.31 | 21.39 | 21.03 | 794,693 |
30 abr 2024 | 21.78 | 22.27 | 21.53 | 21.86 | 21.49 | 716,996 |
29 abr 2024 | 23.06 | 23.10 | 21.70 | 21.87 | 21.50 | 1,128,398 |
26 abr 2024 | 22.22 | 23.11 | 22.22 | 22.82 | 22.43 | 1,153,782 |
25 abr 2024 | 22.00 | 23.18 | 21.59 | 21.78 | 21.41 | 1,314,869 |
24 abr 2024 | 23.17 | 23.59 | 22.83 | 22.83 | 22.44 | 1,473,820 |
23 abr 2024 | 22.46 | 22.84 | 22.24 | 22.65 | 22.27 | 1,043,869 |
22 abr 2024 | 21.39 | 21.92 | 21.32 | 21.49 | 21.13 | 725,458 |
19 abr 2024 | 22.01 | 22.22 | 21.40 | 21.40 | 21.04 | 1,031,251 |
18 abr 2024 | 23.05 | 23.29 | 21.92 | 22.43 | 22.05 | 1,499,504 |
17 abr 2024 | 21.91 | 22.11 | 21.29 | 21.48 | 21.12 | 592,416 |
16 abr 2024 | 21.91 | 22.25 | 21.47 | 22.25 | 21.87 | 617,198 |
15 abr 2024 | 21.80 | 22.64 | 21.65 | 22.28 | 21.90 | 699,371 |
12 abr 2024 | 22.70 | 23.14 | 21.75 | 21.94 | 21.57 | 577,290 |
11 abr 2024 | 22.01 | 22.71 | 22.01 | 22.46 | 22.08 | 843,288 |
10 abr 2024 | 22.00 | 22.88 | 21.38 | 21.91 | 21.54 | 2,399,207 |
09 abr 2024 | 23.24 | 23.71 | 22.78 | 22.99 | 22.60 | 903,070 |
08 abr 2024 | 22.82 | 23.26 | 22.79 | 23.09 | 22.70 | 560,793 |
05 abr 2024 | 23.00 | 23.01 | 22.48 | 22.72 | 22.34 | 1,037,844 |
04 abr 2024 | 23.57 | 23.66 | 23.03 | 23.25 | 22.86 | 950,900 |
03 abr 2024 | 23.64 | 23.80 | 23.19 | 23.63 | 23.23 | 613,587 |
02 abr 2024 | 24.41 | 24.93 | 23.54 | 23.64 | 23.24 | 1,183,332 |
28 mar 2024 | 23.51 | 24.82 | 23.02 | 24.50 | 24.09 | 1,843,122 |
27 mar 2024 | 25.39 | 25.43 | 23.81 | 23.91 | 23.51 | 2,129,197 |
26 mar 2024 | 25.61 | 25.62 | 25.23 | 25.51 | 25.08 | 553,423 |
25 mar 2024 | 25.71 | 25.91 | 25.21 | 25.70 | 25.27 | 596,876 |
22 mar 2024 | 25.82 | 26.07 | 25.61 | 25.68 | 25.25 | 430,588 |
21 mar 2024 | 26.02 | 26.50 | 25.84 | 26.15 | 25.71 | 432,630 |
20 mar 2024 | 25.72 | 25.76 | 25.22 | 25.30 | 24.87 | 326,923 |
19 mar 2024 | 25.62 | 25.83 | 25.47 | 25.70 | 25.27 | 378,815 |
18 mar 2024 | 25.61 | 25.88 | 25.31 | 25.79 | 25.35 | 623,283 |
15 mar 2024 | 25.93 | 26.00 | 25.03 | 25.37 | 24.94 | 1,500,943 |
14 mar 2024 | 26.50 | 26.71 | 25.83 | 26.03 | 25.59 | 527,149 |
13 mar 2024 | 26.78 | 27.04 | 26.09 | 26.43 | 25.98 | 799,258 |
12 mar 2024 | 25.50 | 27.00 | 25.30 | 26.70 | 26.25 | 914,568 |
11 mar 2024 | 25.85 | 26.07 | 25.27 | 25.43 | 25.00 | 817,405 |
08 mar 2024 | 27.36 | 27.41 | 26.08 | 26.14 | 25.70 | 909,310 |
07 mar 2024 | 27.28 | 27.60 | 26.75 | 27.49 | 27.03 | 1,068,396 |
06 mar 2024 | 27.73 | 28.08 | 26.98 | 27.41 | 26.95 | 1,075,492 |
05 mar 2024 | 27.81 | 28.18 | 27.62 | 27.91 | 27.44 | 811,635 |
04 mar 2024 | 28.35 | 28.82 | 27.94 | 28.32 | 27.84 | 1,788,334 |
01 mar 2024 | 26.62 | 27.35 | 26.33 | 27.24 | 26.78 | 2,419,298 |
29 feb 2024 | 26.00 | 27.88 | 24.75 | 25.68 | 25.25 | 6,241,183 |
28 feb 2024 | 31.78 | 31.81 | 30.80 | 31.57 | 31.04 | 946,400 |
27 feb 2024 | 32.50 | 32.62 | 31.52 | 32.07 | 31.53 | 925,216 |
26 feb 2024 | 32.92 | 33.50 | 32.11 | 32.60 | 32.05 | 677,268 |
23 feb 2024 | 34.79 | 34.92 | 33.17 | 33.24 | 32.68 | 444,888 |
22 feb 2024 | 35.25 | 36.04 | 34.54 | 34.70 | 34.11 | 635,321 |
21 feb 2024 | 33.73 | 33.94 | 33.35 | 33.89 | 33.32 | 200,002 |
20 feb 2024 | 34.19 | 34.45 | 33.57 | 33.92 | 33.35 | 315,665 |
19 feb 2024 | 34.43 | 34.96 | 34.43 | 34.44 | 33.86 | 222,127 |
16 feb 2024 | 35.13 | 36.18 | 34.05 | 34.76 | 34.17 | 833,142 |
15 feb 2024 | 33.91 | 34.70 | 33.26 | 33.73 | 33.16 | 375,679 |
14 feb 2024 | 33.35 | 33.71 | 32.80 | 33.50 | 32.93 | 239,326 |
13 feb 2024 | 34.27 | 34.27 | 32.88 | 33.51 | 32.94 | 349,120 |
12 feb 2024 | 34.65 | 34.84 | 34.32 | 34.73 | 34.14 | 195,524 |
09 feb 2024 | 33.37 | 34.75 | 33.31 | 34.55 | 33.97 | 292,708 |
08 feb 2024 | 33.78 | 33.87 | 32.78 | 33.57 | 33.00 | 439,576 |
*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. |