Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 jun 2024 | 24.55 | 25.10 | 24.40 | 24.85 | 24.85 | 14,832 |
06 jun 2024 | 25.00 | 25.65 | 24.35 | 24.45 | 24.45 | 26,433 |
05 jun 2024 | 24.35 | 25.40 | 24.30 | 24.95 | 24.95 | 18,731 |
04 jun 2024 | 25.40 | 25.70 | 24.30 | 24.35 | 24.35 | 33,671 |
03 jun 2024 | 26.00 | 26.25 | 25.00 | 25.40 | 25.40 | 28,738 |
31 may 2024 | 25.85 | 25.90 | 25.30 | 25.75 | 25.75 | 23,952 |
30 may 2024 | 25.10 | 25.85 | 24.75 | 25.65 | 25.65 | 23,050 |
29 may 2024 | 25.35 | 25.60 | 25.05 | 25.10 | 25.10 | 18,307 |
28 may 2024 | 25.80 | 25.90 | 25.30 | 25.50 | 25.50 | 28,866 |
27 may 2024 | 24.00 | 26.00 | 23.95 | 25.80 | 25.80 | 100,403 |
24 may 2024 | 22.80 | 23.80 | 22.70 | 23.80 | 23.80 | 19,871 |
23 may 2024 | 22.60 | 23.15 | 22.40 | 22.95 | 22.95 | 16,913 |
22 may 2024 | 22.60 | 23.00 | 22.50 | 22.80 | 22.80 | 17,810 |
21 may 2024 | 22.90 | 22.95 | 22.40 | 22.60 | 22.60 | 13,884 |
20 may 2024 | 23.00 | 23.15 | 22.75 | 23.00 | 23.00 | 9,130 |
17 may 2024 | 22.80 | 23.05 | 22.45 | 22.90 | 22.90 | 21,810 |
16 may 2024 | 24.05 | 24.05 | 22.90 | 22.90 | 22.90 | 17,505 |
15 may 2024 | 24.20 | 24.30 | 23.65 | 23.90 | 23.90 | 23,938 |
14 may 2024 | 23.70 | 24.20 | 23.55 | 24.00 | 24.00 | 26,024 |
13 may 2024 | 23.40 | 23.75 | 23.00 | 23.75 | 23.75 | 15,185 |
10 may 2024 | 23.55 | 23.80 | 23.30 | 23.35 | 23.35 | 8,298 |
09 may 2024 | 22.95 | 23.50 | 22.95 | 23.50 | 23.50 | 10,600 |
08 may 2024 | 22.80 | 23.10 | 22.50 | 22.95 | 22.95 | 25,872 |
07 may 2024 | 23.60 | 23.65 | 22.90 | 23.05 | 23.05 | 24,357 |
06 may 2024 | 23.60 | 24.20 | 23.35 | 23.60 | 23.60 | 25,111 |
03 may 2024 | 24.40 | 24.40 | 23.15 | 23.40 | 23.40 | 29,757 |
02 may 2024 | 23.25 | 24.25 | 22.85 | 24.00 | 24.00 | 61,610 |
30 abr 2024 | 22.90 | 23.60 | 22.45 | 22.85 | 22.85 | 32,457 |
29 abr 2024 | 22.20 | 22.90 | 21.50 | 22.90 | 22.90 | 74,488 |
26 abr 2024 | 20.45 | 20.80 | 20.20 | 20.80 | 20.80 | 22,534 |
25 abr 2024 | 20.80 | 21.45 | 20.05 | 20.15 | 20.15 | 35,199 |
24 abr 2024 | 20.70 | 20.85 | 20.40 | 20.65 | 20.65 | 24,421 |
23 abr 2024 | 19.78 | 20.90 | 19.60 | 20.70 | 20.70 | 57,684 |
22 abr 2024 | 19.50 | 19.82 | 19.50 | 19.76 | 19.76 | 26,138 |
19 abr 2024 | 18.60 | 19.30 | 18.42 | 19.18 | 19.18 | 29,542 |
18 abr 2024 | 19.22 | 19.22 | 18.48 | 18.60 | 18.60 | 44,156 |
17 abr 2024 | 18.78 | 19.56 | 18.72 | 19.04 | 19.04 | 34,940 |
16 abr 2024 | 18.60 | 19.20 | 17.88 | 18.70 | 18.70 | 63,125 |
15 abr 2024 | 19.66 | 19.92 | 18.64 | 18.76 | 18.76 | 50,476 |
12 abr 2024 | 20.90 | 20.90 | 19.64 | 19.64 | 19.64 | 81,187 |
11 abr 2024 | 21.40 | 21.95 | 19.76 | 20.70 | 20.70 | 96,338 |
10 abr 2024 | 21.90 | 22.05 | 20.35 | 21.00 | 21.00 | 119,328 |
09 abr 2024 | 22.25 | 22.85 | 22.25 | 22.45 | 22.45 | 23,013 |
08 abr 2024 | 22.20 | 22.60 | 21.90 | 22.25 | 22.25 | 39,508 |
05 abr 2024 | 23.40 | 23.40 | 22.10 | 22.20 | 22.20 | 22,022 |
04 abr 2024 | 23.15 | 23.80 | 23.15 | 23.50 | 23.50 | 18,471 |
03 abr 2024 | 23.40 | 23.45 | 22.75 | 22.90 | 22.90 | 21,906 |
02 abr 2024 | 24.15 | 24.20 | 23.15 | 23.50 | 23.50 | 49,761 |
28 mar 2024 | 24.50 | 24.70 | 24.10 | 24.10 | 24.10 | 13,184 |
27 mar 2024 | 24.25 | 24.70 | 24.00 | 24.10 | 24.10 | 17,655 |
26 mar 2024 | 25.00 | 25.05 | 24.00 | 24.20 | 24.20 | 16,580 |
25 mar 2024 | 24.75 | 25.40 | 24.65 | 25.00 | 25.00 | 9,723 |
22 mar 2024 | 24.85 | 25.35 | 24.70 | 24.70 | 24.70 | 7,233 |
21 mar 2024 | 24.70 | 25.20 | 24.50 | 24.80 | 24.80 | 11,295 |
20 mar 2024 | 24.35 | 24.60 | 24.10 | 24.40 | 24.40 | 9,668 |
19 mar 2024 | 24.30 | 24.50 | 24.00 | 24.45 | 24.45 | 17,411 |
18 mar 2024 | 24.95 | 25.40 | 24.35 | 24.40 | 24.40 | 20,684 |
15 mar 2024 | 25.65 | 25.80 | 24.85 | 24.85 | 24.85 | 19,864 |
14 mar 2024 | 25.20 | 26.10 | 25.20 | 25.65 | 25.65 | 13,816 |
13 mar 2024 | 25.75 | 25.75 | 25.00 | 25.10 | 25.10 | 31,071 |
12 mar 2024 | 26.00 | 26.00 | 25.20 | 25.75 | 25.75 | 14,291 |
11 mar 2024 | 26.15 | 26.70 | 25.90 | 25.90 | 25.90 | 16,363 |
08 mar 2024 | 26.60 | 26.60 | 26.00 | 26.30 | 26.30 | 13,038 |
07 mar 2024 | 26.00 | 26.60 | 25.50 | 26.45 | 26.45 | 15,498 |
06 mar 2024 | 25.25 | 26.25 | 25.10 | 26.10 | 26.10 | 17,148 |
05 mar 2024 | 26.10 | 26.95 | 25.05 | 25.05 | 25.05 | 39,638 |
04 mar 2024 | 25.75 | 26.30 | 25.55 | 26.10 | 26.10 | 22,039 |
01 mar 2024 | 24.70 | 25.90 | 24.70 | 25.70 | 25.70 | 32,295 |
29 feb 2024 | 24.55 | 24.85 | 24.05 | 24.60 | 24.60 | 17,823 |
28 feb 2024 | 25.45 | 25.45 | 24.10 | 24.10 | 24.10 | 16,743 |
27 feb 2024 | 24.90 | 25.50 | 24.80 | 25.45 | 25.45 | 22,185 |
26 feb 2024 | 25.10 | 25.50 | 24.65 | 25.00 | 25.00 | 26,201 |
23 feb 2024 | 25.00 | 25.10 | 24.40 | 24.85 | 24.85 | 16,257 |
22 feb 2024 | 24.75 | 25.20 | 24.75 | 24.95 | 24.95 | 18,318 |
21 feb 2024 | 24.85 | 24.85 | 24.25 | 24.50 | 24.50 | 11,783 |
20 feb 2024 | 25.25 | 25.25 | 24.30 | 24.50 | 24.50 | 36,008 |
19 feb 2024 | 24.20 | 25.25 | 24.10 | 25.10 | 25.10 | 47,680 |
16 feb 2024 | 23.00 | 24.00 | 23.00 | 23.60 | 23.60 | 37,764 |
15 feb 2024 | 21.80 | 23.40 | 21.80 | 22.70 | 22.70 | 42,107 |
14 feb 2024 | 21.55 | 21.80 | 21.50 | 21.65 | 21.65 | 21,151 |
13 feb 2024 | 22.15 | 22.20 | 21.55 | 21.55 | 21.55 | 22,816 |
12 feb 2024 | 22.00 | 22.55 | 21.90 | 22.20 | 22.20 | 19,978 |
09 feb 2024 | 21.25 | 21.90 | 21.25 | 21.55 | 21.55 | 22,875 |
08 feb 2024 | 21.65 | 21.75 | 20.85 | 21.25 | 21.25 | 31,064 |
07 feb 2024 | 22.10 | 22.35 | 21.35 | 21.55 | 21.55 | 32,243 |
06 feb 2024 | 22.10 | 22.40 | 21.90 | 22.20 | 22.20 | 22,448 |
05 feb 2024 | 22.10 | 22.30 | 21.75 | 21.95 | 21.95 | 21,317 |
02 feb 2024 | 22.45 | 22.55 | 21.95 | 22.10 | 22.10 | 14,486 |
01 feb 2024 | 22.50 | 22.70 | 22.05 | 22.10 | 22.10 | 21,734 |
31 ene 2024 | 22.80 | 22.85 | 22.30 | 22.40 | 22.40 | 19,921 |
30 ene 2024 | 23.30 | 23.50 | 22.60 | 22.90 | 22.90 | 23,392 |
29 ene 2024 | 23.85 | 23.90 | 23.25 | 23.30 | 23.30 | 21,174 |
26 ene 2024 | 23.90 | 24.00 | 23.55 | 23.85 | 23.85 | 14,976 |
25 ene 2024 | 24.10 | 24.10 | 23.55 | 23.75 | 23.75 | 7,923 |
24 ene 2024 | 23.75 | 24.10 | 23.65 | 24.10 | 24.10 | 9,693 |
23 ene 2024 | 24.00 | 24.10 | 23.45 | 23.45 | 23.45 | 14,631 |
22 ene 2024 | 23.95 | 24.40 | 23.70 | 23.80 | 23.80 | 22,164 |
19 ene 2024 | 24.50 | 24.60 | 23.50 | 23.50 | 23.50 | 18,507 |
18 ene 2024 | 24.20 | 24.65 | 23.85 | 24.25 | 24.25 | 15,074 |
17 ene 2024 | 24.90 | 24.95 | 23.95 | 24.05 | 24.05 | 28,083 |
*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. |