Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 22.70 | 22.93 | 22.36 | 22.47 | 22.47 | 3,731,478 |
20 jun 2024 | 22.76 | 22.87 | 22.35 | 22.84 | 22.84 | 2,015,972 |
19 jun 2024 | 22.45 | 22.76 | 22.39 | 22.64 | 22.64 | 1,610,561 |
18 jun 2024 | 22.12 | 22.58 | 22.09 | 22.41 | 22.41 | 2,417,128 |
17 jun 2024 | 21.30 | 21.80 | 21.25 | 21.79 | 21.79 | 2,294,942 |
14 jun 2024 | 22.20 | 22.38 | 21.12 | 21.18 | 21.18 | 4,538,563 |
13 jun 2024 | 22.89 | 23.01 | 22.35 | 22.36 | 22.36 | 1,692,299 |
12 jun 2024 | 23.20 | 23.39 | 22.57 | 22.86 | 22.86 | 2,827,607 |
11 jun 2024 | 24.48 | 24.48 | 23.21 | 23.31 | 23.31 | 3,180,482 |
10 jun 2024 | 24.28 | 24.59 | 24.20 | 24.40 | 24.40 | 3,283,823 |
07 jun 2024 | 24.08 | 24.24 | 23.67 | 24.17 | 24.17 | 2,477,687 |
06 jun 2024 | 24.08 | 24.34 | 23.45 | 23.74 | 23.74 | 2,590,194 |
05 jun 2024 | 23.80 | 24.09 | 23.54 | 23.80 | 23.80 | 1,925,462 |
04 jun 2024 | 24.14 | 24.14 | 23.59 | 23.69 | 23.69 | 2,355,100 |
03 jun 2024 | 23.68 | 24.35 | 23.65 | 24.14 | 24.14 | 3,633,180 |
31 may 2024 | 23.09 | 23.82 | 23.07 | 23.57 | 23.57 | 3,520,055 |
30 may 2024 | 22.90 | 23.41 | 22.88 | 23.09 | 23.09 | 1,240,688 |
29 may 2024 | 23.48 | 23.53 | 22.76 | 23.06 | 23.06 | 2,297,199 |
28 may 2024 | 23.82 | 23.89 | 23.44 | 23.53 | 23.53 | 1,482,186 |
27 may 2024 | 23.74 | 23.83 | 23.62 | 23.80 | 23.80 | 1,284,893 |
24 may 2024 | 23.50 | 23.77 | 23.29 | 23.47 | 23.47 | 1,683,271 |
23 may 2024 | 23.54 | 23.84 | 23.21 | 23.58 | 23.58 | 2,190,294 |
22 may 2024 | 23.31 | 23.99 | 23.31 | 23.46 | 23.46 | 2,663,964 |
21 may 2024 | 23.56 | 23.81 | 23.06 | 23.40 | 23.40 | 2,638,527 |
20 may 2024 | 23.39 | 23.77 | 23.32 | 23.60 | 23.60 | 2,319,222 |
17 may 2024 | 23.00 | 23.42 | 22.91 | 23.28 | 23.28 | 2,698,394 |
16 may 2024 | 22.60 | 23.29 | 22.52 | 23.22 | 23.22 | 4,143,295 |
15 may 2024 | 22.02 | 22.50 | 22.00 | 22.50 | 22.50 | 3,350,356 |
14 may 2024 | 21.85 | 21.94 | 21.62 | 21.93 | 21.93 | 2,847,874 |
13 may 2024 | 22.69 | 22.69 | 21.72 | 22.00 | 22.00 | 5,106,276 |
10 may 2024 | 22.50 | 23.15 | 22.33 | 22.76 | 22.76 | 5,522,685 |
09 may 2024 | 22.04 | 22.15 | 21.56 | 22.10 | 22.10 | 2,597,252 |
08 may 2024 | 22.02 | 22.62 | 21.71 | 22.05 | 22.05 | 5,509,227 |
07 may 2024 | 22.46 | 22.47 | 21.45 | 21.46 | 21.46 | 3,902,705 |
06 may 2024 | 21.81 | 22.46 | 21.72 | 22.46 | 22.46 | 2,414,958 |
03 may 2024 | 21.63 | 21.94 | 21.46 | 21.81 | 21.81 | 1,529,862 |
02 may 2024 | 21.66 | 21.92 | 21.30 | 21.53 | 21.53 | 1,885,846 |
30 abr 2024 | 22.11 | 22.37 | 21.63 | 21.63 | 21.63 | 2,490,094 |
29 abr 2024 | 21.93 | 22.09 | 21.69 | 22.09 | 22.09 | 1,887,809 |
26 abr 2024 | 21.58 | 21.94 | 21.19 | 21.76 | 21.76 | 3,006,704 |
25 abr 2024 | 21.95 | 21.95 | 20.93 | 21.42 | 21.42 | 4,608,643 |
24 abr 2024 | 22.25 | 22.31 | 21.97 | 21.98 | 21.98 | 2,281,830 |
23 abr 2024 | 21.86 | 22.29 | 21.65 | 22.23 | 22.23 | 2,754,730 |
22 abr 2024 | 21.98 | 21.98 | 21.47 | 21.75 | 21.75 | 1,865,084 |
19 abr 2024 | 22.02 | 22.17 | 21.67 | 21.68 | 21.68 | 2,606,955 |
18 abr 2024 | 22.52 | 22.59 | 21.48 | 21.97 | 21.97 | 4,210,742 |
17 abr 2024 | 22.66 | 22.83 | 22.17 | 22.29 | 22.29 | 3,104,046 |
16 abr 2024 | 22.37 | 22.93 | 21.94 | 22.67 | 22.67 | 4,596,271 |
15 abr 2024 | 22.58 | 22.82 | 22.35 | 22.63 | 22.63 | 4,521,586 |
12 abr 2024 | 21.81 | 22.37 | 21.76 | 22.12 | 22.12 | 4,472,021 |
11 abr 2024 | 21.64 | 21.81 | 21.38 | 21.71 | 21.71 | 3,336,293 |
10 abr 2024 | 21.75 | 22.03 | 21.06 | 21.63 | 21.63 | 7,921,802 |
09 abr 2024 | 23.79 | 23.96 | 21.50 | 21.58 | 21.58 | 13,950,664 |
08 abr 2024 | 23.33 | 23.81 | 23.31 | 23.70 | 23.70 | 3,626,687 |
05 abr 2024 | 22.92 | 23.30 | 22.72 | 23.27 | 23.27 | 2,964,305 |
04 abr 2024 | 23.25 | 23.43 | 23.07 | 23.08 | 23.08 | 2,545,334 |
03 abr 2024 | 23.15 | 23.35 | 22.75 | 23.29 | 23.29 | 3,508,789 |
02 abr 2024 | 23.42 | 23.52 | 22.73 | 22.98 | 22.98 | 5,272,416 |
28 mar 2024 | 23.07 | 23.32 | 22.73 | 23.28 | 23.28 | 3,462,175 |
27 mar 2024 | 23.10 | 23.56 | 22.85 | 22.96 | 22.96 | 4,924,389 |
26 mar 2024 | 23.18 | 23.30 | 22.84 | 23.04 | 23.04 | 4,863,365 |
25 mar 2024 | 22.53 | 23.09 | 22.49 | 22.97 | 22.97 | 5,397,564 |
22 mar 2024 | 22.00 | 22.58 | 21.83 | 22.36 | 22.36 | 4,228,720 |
21 mar 2024 | 22.42 | 22.46 | 21.95 | 22.01 | 22.01 | 3,252,047 |
20 mar 2024 | 22.20 | 22.32 | 21.87 | 22.22 | 22.22 | 3,603,153 |
19 mar 2024 | 21.77 | 22.16 | 21.42 | 22.11 | 22.11 | 4,479,715 |
18 mar 2024 | 21.66 | 21.89 | 21.47 | 21.76 | 21.76 | 4,717,226 |
15 mar 2024 | 21.14 | 21.45 | 20.94 | 21.28 | 21.28 | 6,090,495 |
14 mar 2024 | 20.86 | 21.78 | 20.76 | 21.36 | 21.36 | 7,487,476 |
13 mar 2024 | 20.21 | 20.93 | 19.87 | 20.70 | 20.70 | 5,980,927 |
12 mar 2024 | 20.90 | 21.19 | 19.75 | 20.01 | 20.01 | 11,108,572 |
11 mar 2024 | 20.65 | 20.65 | 19.82 | 19.85 | 19.85 | 4,578,597 |
08 mar 2024 | 20.78 | 20.82 | 20.43 | 20.69 | 20.69 | 3,490,522 |
07 mar 2024 | 20.85 | 20.88 | 20.60 | 20.77 | 20.77 | 2,391,368 |
06 mar 2024 | 20.86 | 20.90 | 20.39 | 20.88 | 20.88 | 3,852,156 |
05 mar 2024 | 20.63 | 20.78 | 20.48 | 20.71 | 20.71 | 2,825,804 |
04 mar 2024 | 20.33 | 20.72 | 20.20 | 20.54 | 20.54 | 3,433,436 |
01 mar 2024 | 20.13 | 20.68 | 19.81 | 20.24 | 20.24 | 7,860,675 |
29 feb 2024 | 19.65 | 20.12 | 19.50 | 19.75 | 19.75 | 4,795,343 |
28 feb 2024 | 19.60 | 19.88 | 19.48 | 19.64 | 19.64 | 3,022,840 |
27 feb 2024 | 20.00 | 20.13 | 19.43 | 19.51 | 19.51 | 4,448,124 |
26 feb 2024 | 19.15 | 20.09 | 19.15 | 19.98 | 19.98 | 5,567,296 |
23 feb 2024 | 19.03 | 19.14 | 18.94 | 19.00 | 19.00 | 1,835,733 |
22 feb 2024 | 19.07 | 19.19 | 18.97 | 19.08 | 19.08 | 1,942,459 |
21 feb 2024 | 19.19 | 19.20 | 18.85 | 19.03 | 19.03 | 2,426,977 |
20 feb 2024 | 19.24 | 19.58 | 19.13 | 19.15 | 19.15 | 3,956,693 |
19 feb 2024 | 18.96 | 19.23 | 18.70 | 19.19 | 19.19 | 4,766,594 |
16 feb 2024 | 18.68 | 18.78 | 18.36 | 18.77 | 18.77 | 2,288,699 |
15 feb 2024 | 18.33 | 18.85 | 18.33 | 18.58 | 18.58 | 4,111,981 |
14 feb 2024 | 17.36 | 18.29 | 17.33 | 18.29 | 18.29 | 6,029,147 |
13 feb 2024 | 17.22 | 17.36 | 17.10 | 17.25 | 17.25 | 2,118,828 |
12 feb 2024 | 17.14 | 17.27 | 17.01 | 17.20 | 17.20 | 2,122,995 |
09 feb 2024 | 16.50 | 17.10 | 16.50 | 17.01 | 17.01 | 3,692,807 |
08 feb 2024 | 16.67 | 16.77 | 16.38 | 16.46 | 16.46 | 1,476,754 |
07 feb 2024 | 16.84 | 16.89 | 16.45 | 16.67 | 16.67 | 2,411,608 |
06 feb 2024 | 16.38 | 16.90 | 16.36 | 16.85 | 16.85 | 3,254,456 |
05 feb 2024 | 16.00 | 16.25 | 15.99 | 16.25 | 16.25 | 1,707,973 |
02 feb 2024 | 16.14 | 16.20 | 15.85 | 15.99 | 15.99 | 1,818,224 |
01 feb 2024 | 16.10 | 16.34 | 15.97 | 16.01 | 16.01 | 1,515,332 |
31 ene 2024 | 16.23 | 16.33 | 16.15 | 16.20 | 16.20 | 1,724,796 |
*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. |