Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 21.64 | 21.75 | 21.40 | 21.55 | 21.55 | 180,194 |
14 jun 2024 | 21.54 | 21.67 | 21.27 | 21.47 | 21.47 | 167,635 |
13 jun 2024 | 21.53 | 21.83 | 21.49 | 21.75 | 21.75 | 233,930 |
12 jun 2024 | 21.42 | 21.43 | 20.50 | 21.32 | 21.32 | 162,122 |
11 jun 2024 | 21.21 | 21.63 | 20.89 | 21.36 | 21.36 | 254,183 |
07 jun 2024 | 21.09 | 21.54 | 21.05 | 21.36 | 21.36 | 162,290 |
06 jun 2024 | 21.15 | 21.58 | 20.96 | 21.34 | 21.34 | 430,094 |
05 jun 2024 | 21.00 | 21.02 | 20.59 | 20.89 | 20.89 | 326,398 |
04 jun 2024 | 21.01 | 21.18 | 20.80 | 20.87 | 20.87 | 145,282 |
03 jun 2024 | 20.97 | 21.03 | 20.59 | 20.97 | 20.97 | 236,951 |
31 may 2024 | 20.82 | 21.05 | 20.46 | 21.05 | 21.05 | 636,499 |
30 may 2024 | 20.03 | 20.64 | 19.99 | 20.61 | 20.61 | 250,402 |
29 may 2024 | 19.80 | 20.19 | 19.69 | 20.17 | 20.17 | 289,954 |
28 may 2024 | 20.42 | 20.42 | 19.76 | 19.95 | 19.95 | 214,644 |
27 may 2024 | 20.47 | 20.47 | 20.28 | 20.36 | 20.36 | 139,111 |
24 may 2024 | 20.06 | 20.34 | 19.83 | 20.25 | 20.25 | 87,788 |
23 may 2024 | 20.23 | 20.35 | 20.07 | 20.32 | 20.32 | 126,637 |
22 may 2024 | 20.36 | 20.58 | 20.29 | 20.44 | 20.44 | 132,754 |
21 may 2024 | 20.33 | 20.60 | 20.24 | 20.34 | 20.34 | 270,382 |
20 may 2024 | 20.21 | 20.46 | 20.19 | 20.25 | 20.25 | 138,862 |
17 may 2024 | 20.53 | 20.57 | 20.24 | 20.41 | 20.41 | 235,948 |
16 may 2024 | 19.90 | 20.77 | 19.79 | 20.77 | 20.77 | 393,393 |
15 may 2024 | 19.92 | 19.92 | 19.58 | 19.69 | 19.69 | 209,366 |
14 may 2024 | 20.20 | 20.24 | 19.88 | 19.98 | 19.98 | 167,947 |
13 may 2024 | 20.26 | 20.36 | 19.97 | 20.17 | 20.17 | 228,960 |
10 may 2024 | 20.18 | 20.37 | 20.00 | 20.26 | 20.26 | 109,838 |
09 may 2024 | 20.49 | 20.49 | 20.00 | 20.16 | 20.16 | 338,853 |
08 may 2024 | 20.49 | 20.71 | 20.37 | 20.48 | 20.48 | 289,040 |
07 may 2024 | 20.11 | 20.50 | 20.03 | 20.48 | 20.48 | 393,490 |
06 may 2024 | 19.80 | 19.92 | 19.61 | 19.92 | 19.92 | 284,944 |
03 may 2024 | 19.73 | 19.99 | 19.60 | 19.77 | 19.77 | 302,520 |
02 may 2024 | 19.31 | 19.74 | 19.28 | 19.66 | 19.66 | 291,584 |
01 may 2024 | 19.37 | 19.57 | 19.22 | 19.27 | 19.27 | 184,706 |
30 abr 2024 | 19.75 | 19.87 | 19.65 | 19.78 | 19.78 | 222,824 |
29 abr 2024 | 19.74 | 19.84 | 19.50 | 19.81 | 19.81 | 537,679 |
26 abr 2024 | 19.64 | 19.66 | 19.29 | 19.39 | 19.39 | 356,666 |
24 abr 2024 | 19.99 | 20.19 | 19.90 | 19.94 | 19.94 | 309,788 |
23 abr 2024 | 19.87 | 19.91 | 19.63 | 19.86 | 19.86 | 342,177 |
22 abr 2024 | 19.14 | 19.78 | 19.11 | 19.69 | 19.69 | 351,902 |
19 abr 2024 | 19.28 | 19.47 | 18.69 | 18.83 | 18.83 | 433,280 |
18 abr 2024 | 19.76 | 19.98 | 19.61 | 19.79 | 19.79 | 370,136 |
17 abr 2024 | 19.60 | 19.95 | 19.45 | 19.76 | 19.76 | 246,730 |
16 abr 2024 | 19.50 | 19.80 | 19.48 | 19.63 | 19.63 | 318,775 |
15 abr 2024 | 19.98 | 20.05 | 19.35 | 19.85 | 19.85 | 348,022 |
12 abr 2024 | 19.75 | 20.19 | 19.56 | 20.14 | 20.14 | 788,243 |
11 abr 2024 | 20.65 | 20.65 | 18.74 | 19.26 | 19.26 | 1,330,865 |
10 abr 2024 | 20.40 | 20.64 | 20.14 | 20.28 | 20.28 | 434,332 |
09 abr 2024 | 20.30 | 20.39 | 20.17 | 20.29 | 20.29 | 231,051 |
08 abr 2024 | 20.41 | 20.51 | 20.23 | 20.30 | 20.30 | 332,031 |
05 abr 2024 | 20.28 | 20.28 | 20.04 | 20.16 | 20.16 | 280,879 |
04 abr 2024 | 20.07 | 20.52 | 20.04 | 20.29 | 20.29 | 440,850 |
03 abr 2024 | 19.93 | 20.17 | 19.58 | 19.74 | 19.74 | 343,642 |
02 abr 2024 | 20.40 | 20.58 | 19.84 | 20.18 | 20.18 | 483,075 |
28 mar 2024 | 21.27 | 21.31 | 20.87 | 21.12 | 21.12 | 379,855 |
27 mar 2024 | 21.43 | 21.68 | 20.97 | 21.16 | 21.16 | 458,967 |
26 mar 2024 | 21.41 | 21.66 | 21.34 | 21.56 | 21.56 | 209,438 |
25 mar 2024 | 21.29 | 21.55 | 21.27 | 21.48 | 21.48 | 227,322 |
22 mar 2024 | 21.20 | 21.40 | 21.06 | 21.23 | 21.23 | 227,832 |
21 mar 2024 | 20.81 | 21.45 | 20.76 | 21.29 | 21.29 | 581,475 |
20 mar 2024 | 20.66 | 20.68 | 20.38 | 20.42 | 20.42 | 217,957 |
19 mar 2024 | 20.59 | 20.72 | 20.46 | 20.46 | 20.46 | 303,327 |
18 mar 2024 | 20.40 | 20.64 | 20.21 | 20.60 | 20.60 | 255,419 |
15 mar 2024 | 20.47 | 20.64 | 20.17 | 20.38 | 20.38 | 668,112 |
14 mar 2024 | 20.50 | 20.67 | 20.41 | 20.52 | 20.52 | 223,887 |
13 mar 2024 | 20.50 | 20.70 | 20.41 | 20.53 | 20.53 | 320,656 |
12 mar 2024 | 20.28 | 20.45 | 20.13 | 20.40 | 20.40 | 373,120 |
11 mar 2024 | 20.02 | 20.57 | 19.90 | 20.26 | 20.26 | 404,713 |
08 mar 2024 | 19.85 | 20.28 | 19.69 | 20.15 | 20.15 | 465,490 |
07 mar 2024 | 19.76 | 19.85 | 19.52 | 19.66 | 19.66 | 374,310 |
06 mar 2024 | 19.52 | 19.78 | 19.40 | 19.75 | 19.75 | 358,272 |
05 mar 2024 | 19.54 | 19.54 | 19.14 | 19.53 | 19.53 | 370,374 |
04 mar 2024 | 19.46 | 19.63 | 19.16 | 19.46 | 19.46 | 219,224 |
04 mar 2024 | 0.14 Dividendo | |||||
01 mar 2024 | 19.20 | 19.42 | 18.95 | 19.41 | 19.27 | 207,036 |
29 feb 2024 | 18.91 | 19.19 | 18.90 | 19.15 | 19.01 | 836,745 |
28 feb 2024 | 19.07 | 19.08 | 18.57 | 18.89 | 18.75 | 501,571 |
27 feb 2024 | 19.30 | 19.30 | 18.70 | 19.01 | 18.87 | 503,724 |
26 feb 2024 | 19.32 | 19.53 | 19.21 | 19.30 | 19.16 | 364,179 |
23 feb 2024 | 18.87 | 19.16 | 18.72 | 19.15 | 19.01 | 190,967 |
22 feb 2024 | 18.59 | 18.92 | 18.32 | 18.80 | 18.66 | 414,756 |
21 feb 2024 | 18.85 | 18.95 | 18.41 | 18.48 | 18.35 | 317,306 |
20 feb 2024 | 17.92 | 18.79 | 17.79 | 18.60 | 18.47 | 1,326,695 |
19 feb 2024 | 17.64 | 17.78 | 17.51 | 17.61 | 17.48 | 235,014 |
16 feb 2024 | 18.15 | 18.15 | 17.63 | 17.69 | 17.56 | 194,855 |
15 feb 2024 | 17.57 | 18.00 | 17.57 | 18.00 | 17.87 | 311,365 |
14 feb 2024 | 17.19 | 17.49 | 17.19 | 17.45 | 17.32 | 292,932 |
13 feb 2024 | 17.77 | 17.77 | 17.44 | 17.45 | 17.32 | 398,760 |
12 feb 2024 | 17.79 | 17.83 | 17.50 | 17.73 | 17.60 | 160,274 |
09 feb 2024 | 17.29 | 17.52 | 17.25 | 17.52 | 17.39 | 228,807 |
08 feb 2024 | 17.14 | 17.25 | 17.06 | 17.25 | 17.13 | 133,724 |
07 feb 2024 | 17.26 | 17.29 | 16.96 | 17.09 | 16.97 | 367,135 |
06 feb 2024 | 16.83 | 17.12 | 16.79 | 17.05 | 16.93 | 204,941 |
05 feb 2024 | 16.52 | 17.08 | 16.52 | 17.07 | 16.95 | 311,471 |
02 feb 2024 | 16.65 | 16.77 | 16.52 | 16.76 | 16.64 | 383,855 |
01 feb 2024 | 16.74 | 16.97 | 16.51 | 16.63 | 16.51 | 423,843 |
31 ene 2024 | 16.61 | 16.94 | 16.45 | 16.85 | 16.73 | 579,807 |
30 ene 2024 | 17.30 | 17.35 | 16.35 | 16.58 | 16.46 | 728,824 |
29 ene 2024 | 17.65 | 17.80 | 17.30 | 17.34 | 17.21 | 393,883 |
25 ene 2024 | 17.31 | 17.43 | 16.91 | 17.37 | 17.24 | 244,569 |
24 ene 2024 | 17.45 | 17.47 | 16.98 | 17.12 | 17.00 | 499,807 |
*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. |