Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 21.90 | 22.00 | 22.00 | 22.00 | 22.00 | 6,000 |
24 jun 2024 | 20.40 | 21.90 | 21.00 | 21.60 | 21.60 | 9,333 |
23 jun 2024 | 20.60 | 21.40 | 20.00 | 20.40 | 20.40 | 77,550 |
20 jun 2024 | 22.40 | 21.80 | 20.10 | 20.60 | 20.60 | 125,010 |
19 jun 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
18 jun 2024 | 22.50 | 23.00 | 21.80 | 22.40 | 22.40 | 15,536 |
17 jun 2024 | 21.80 | 23.40 | 21.80 | 22.50 | 22.50 | 13,107 |
16 jun 2024 | 22.90 | 22.10 | 21.00 | 21.80 | 21.80 | 29,752 |
13 jun 2024 | 25.20 | 25.20 | 22.60 | 22.90 | 22.90 | 99,480 |
10 jun 2024 | 23.00 | 25.20 | 23.80 | 24.40 | 24.40 | 31,534 |
09 jun 2024 | 24.20 | 23.50 | 22.00 | 23.00 | 23.00 | 95,404 |
06 jun 2024 | 26.40 | 25.90 | 23.80 | 24.20 | 24.20 | 58,581 |
05 jun 2024 | 25.90 | 27.00 | 25.00 | 26.40 | 26.40 | 20,382 |
04 jun 2024 | 24.70 | 28.00 | 24.80 | 25.90 | 25.90 | 119,994 |
03 jun 2024 | 24.40 | 26.00 | 23.50 | 24.70 | 24.70 | 36,280 |
02 jun 2024 | 23.20 | 28.00 | 23.30 | 24.40 | 24.40 | 89,511 |
30 may 2024 | 22.20 | 23.60 | 22.80 | 23.20 | 23.20 | 10,000 |
29 may 2024 | 21.50 | 24.00 | 21.50 | 22.20 | 22.20 | 302,802 |
28 may 2024 | 22.00 | 22.70 | 21.30 | 21.50 | 21.50 | 101,353 |
27 may 2024 | 23.20 | 23.40 | 21.50 | 22.00 | 22.00 | 151,604 |
26 may 2024 | 23.30 | 24.00 | 22.40 | 23.20 | 23.20 | 30,500 |
23 may 2024 | 23.50 | 23.50 | 23.50 | 23.30 | 23.30 | 644 |
22 may 2024 | 22.90 | 23.70 | 22.90 | 23.30 | 23.30 | 5,180 |
21 may 2024 | 22.80 | 23.90 | 22.30 | 22.90 | 22.90 | 18,625 |
20 may 2024 | 22.90 | 23.70 | 22.00 | 22.60 | 22.60 | 25,200 |
19 may 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
16 may 2024 | 24.80 | 24.80 | 22.20 | 22.90 | 22.90 | 133,259 |
15 may 2024 | 23.70 | 25.70 | 23.70 | 24.60 | 24.60 | 25,100 |
12 may 2024 | 23.30 | 24.60 | 23.00 | 23.70 | 23.70 | 17,623 |
09 may 2024 | 24.70 | 25.40 | 23.20 | 23.30 | 23.30 | 139,137 |
08 may 2024 | 23.70 | 25.30 | 23.80 | 24.70 | 24.70 | 35,643 |
07 may 2024 | 23.60 | 25.70 | 22.80 | 23.70 | 23.70 | 183,594 |
06 may 2024 | 23.40 | 25.00 | 23.40 | 23.60 | 23.60 | 26,500 |
05 may 2024 | 23.30 | 23.50 | 23.00 | 23.40 | 23.40 | 2,373 |
02 may 2024 | 23.40 | 23.70 | 22.90 | 23.30 | 23.30 | 41,842 |
01 may 2024 | 23.50 | 23.60 | 23.00 | 23.20 | 23.20 | 8,627 |
30 abr 2024 | 23.90 | 24.40 | 23.20 | 23.50 | 23.50 | 43,881 |
25 abr 2024 | 23.10 | 24.00 | 23.20 | 23.90 | 23.90 | 9,923 |
24 abr 2024 | 23.50 | 23.90 | 22.30 | 23.10 | 23.10 | 35,611 |
21 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 10,000 |
18 abr 2024 | 23.50 | 23.50 | 23.00 | 23.40 | 23.40 | 55,876 |
17 abr 2024 | 24.20 | 26.10 | 23.30 | 23.50 | 23.50 | 467,801 |
16 abr 2024 | 26.30 | 26.30 | 24.00 | 24.20 | 24.20 | 74,962 |
15 abr 2024 | 27.80 | 29.10 | 24.90 | 26.10 | 26.10 | 304,070 |
14 abr 2024 | 27.40 | 28.90 | 25.70 | 26.40 | 26.40 | 416,444 |
11 abr 2024 | 32.20 | 46.50 | 26.50 | 27.30 | 27.30 | 5,079,379 |
10 abr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
09 abr 2024 | 27.40 | 28.50 | 27.50 | 27.70 | 27.70 | 33,530 |
08 abr 2024 | 30.10 | 29.90 | 26.10 | 27.40 | 27.40 | 301,027 |
07 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 30.30 | 30.30 | 30.00 | 30.10 | 30.10 | 44 |
03 abr 2024 | 30.70 | 30.90 | 29.70 | 30.10 | 30.10 | 9,604 |
02 abr 2024 | 30.70 | 30.80 | 30.80 | 30.70 | 30.70 | 1 |
01 abr 2024 | 31.70 | 33.10 | 29.90 | 30.70 | 30.70 | 42,710 |
31 mar 2024 | 29.20 | 34.00 | 29.10 | 31.70 | 31.70 | 63,667 |
28 mar 2024 | 31.80 | 31.80 | 29.00 | 29.70 | 29.70 | 174,464 |
27 mar 2024 | 35.00 | 35.00 | 30.40 | 31.80 | 31.80 | 177,119 |
26 mar 2024 | 28.20 | 38.00 | 29.00 | 35.00 | 35.00 | 417,569 |
25 mar 2024 | 27.10 | 29.50 | 27.70 | 28.20 | 28.20 | 35,677 |
21 mar 2024 | 27.80 | 26.80 | 26.80 | 27.10 | 27.10 | 5,000 |
20 mar 2024 | 27.60 | 28.00 | 27.30 | 27.80 | 27.80 | 19,502 |
19 mar 2024 | 27.00 | 28.00 | 27.30 | 27.60 | 27.60 | 9,065 |
18 mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 36,364 |
17 mar 2024 | 27.40 | 27.80 | 26.80 | 27.50 | 27.50 | 9,008 |
14 mar 2024 | 28.20 | 28.90 | 26.50 | 27.40 | 27.40 | 20,542 |
13 mar 2024 | 28.90 | 28.80 | 28.00 | 28.20 | 28.20 | 13,649 |
12 mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
11 mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
10 mar 2024 | 29.50 | 29.80 | 28.10 | 28.90 | 28.90 | 18,943 |
07 mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
06 mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
05 mar 2024 | 28.00 | 29.10 | 25.00 | 26.60 | 26.60 | 87,200 |
04 mar 2024 | 28.00 | 28.10 | 28.00 | 28.00 | 28.00 | 101,000 |
03 mar 2024 | 28.00 | 30.00 | 27.20 | 28.00 | 28.00 | 75,745 |
29 feb 2024 | 28.10 | 28.20 | 28.00 | 28.00 | 28.00 | 13,785 |
28 feb 2024 | 32.00 | 30.10 | 27.90 | 28.10 | 28.10 | 350,062 |
26 feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
25 feb 2024 | 31.90 | 32.10 | 32.10 | 32.00 | 32.00 | 1,796 |
22 feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
21 feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
20 feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
19 feb 2024 | 31.10 | 32.10 | 31.30 | 31.90 | 31.90 | 7,774 |
18 feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
15 feb 2024 | 30.50 | 31.20 | 31.20 | 31.10 | 31.10 | 5,736 |
14 feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
13 feb 2024 | 30.30 | 30.80 | 30.30 | 30.50 | 30.50 | 3,060 |
12 feb 2024 | 29.80 | 30.50 | 29.90 | 30.30 | 30.30 | 7,000 |
11 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
08 feb 2024 | 29.80 | 30.10 | 30.10 | 29.80 | 29.80 | 713 |
07 feb 2024 | 29.00 | 30.20 | 29.00 | 29.80 | 29.80 | 19,713 |
06 feb 2024 | 29.20 | 29.00 | 29.00 | 29.00 | 29.00 | 30,500 |
05 feb 2024 | 29.60 | 30.50 | 29.10 | 29.20 | 29.20 | 47,936 |
04 feb 2024 | 30.10 | 30.60 | 29.10 | 29.60 | 29.60 | 17,001 |
01 feb 2024 | 30.10 | 32.70 | 29.10 | 30.10 | 30.10 | 308,903 |
31 ene 2024 | 32.00 | 30.80 | 29.30 | 30.10 | 30.10 | 9,888 |
30 ene 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
29 ene 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
28 ene 2024 | 32.00 | 31.90 | 31.90 | 32.00 | 32.00 | 1,333 |
25 ene 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 7,444 |
24 ene 2024 | 32.10 | 32.00 | 31.90 | 32.00 | 32.00 | 28,059 |
*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. |