Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2022 | 17.51 | 18.03 | 17.49 | 17.80 | 17.80 | 24,312,771 |
23 jun 2022 | 18.10 | 18.15 | 17.70 | 17.70 | 17.70 | 23,129,989 |
22 jun 2022 | 18.05 | 18.27 | 17.98 | 18.05 | 18.05 | 31,542,319 |
21 jun 2022 | 17.81 | 18.10 | 17.72 | 18.05 | 18.05 | 30,542,905 |
20 jun 2022 | 17.93 | 17.99 | 17.63 | 17.71 | 17.71 | 17,459,674 |
17 jun 2022 | 17.50 | 17.87 | 17.42 | 17.87 | 17.87 | 18,945,833 |
16 jun 2022 | 17.85 | 18.08 | 17.26 | 17.43 | 17.43 | 22,942,441 |
15 jun 2022 | 17.81 | 17.94 | 17.66 | 17.81 | 17.81 | 14,943,468 |
14 jun 2022 | 17.90 | 18.13 | 17.63 | 17.80 | 17.80 | 20,134,906 |
13 jun 2022 | 17.82 | 18.15 | 17.75 | 17.80 | 17.80 | 15,032,237 |
10 jun 2022 | 18.05 | 18.30 | 17.62 | 17.93 | 17.93 | 20,564,804 |
09 jun 2022 | 18.50 | 18.58 | 18.03 | 18.17 | 18.17 | 19,937,583 |
08 jun 2022 | 19.33 | 19.37 | 18.19 | 18.25 | 18.25 | 24,866,264 |
07 jun 2022 | 19.64 | 19.66 | 19.16 | 19.26 | 19.26 | 18,224,190 |
06 jun 2022 | 19.53 | 19.76 | 19.50 | 19.64 | 19.64 | 12,834,065 |
03 jun 2022 | 19.49 | 19.84 | 19.33 | 19.40 | 19.40 | 19,330,347 |
02 jun 2022 | 19.46 | 19.56 | 19.14 | 19.39 | 19.39 | 17,440,697 |
01 jun 2022 | 19.54 | 19.70 | 19.31 | 19.39 | 19.39 | 17,511,422 |
31 may 2022 | 19.52 | 19.86 | 19.34 | 19.34 | 19.34 | 46,390,456 |
30 may 2022 | 19.12 | 19.70 | 19.12 | 19.51 | 19.51 | 15,677,357 |
27 may 2022 | 19.68 | 19.81 | 18.95 | 19.00 | 19.00 | 15,095,428 |
26 may 2022 | 19.23 | 19.71 | 19.21 | 19.69 | 19.69 | 17,076,869 |
25 may 2022 | 18.89 | 19.18 | 18.84 | 19.12 | 19.12 | 14,495,159 |
24 may 2022 | 19.18 | 19.44 | 18.79 | 18.79 | 18.79 | 15,523,404 |
23 may 2022 | 18.80 | 19.20 | 18.67 | 19.20 | 19.20 | 17,876,619 |
20 may 2022 | 19.18 | 19.18 | 18.60 | 18.62 | 18.62 | 19,796,959 |
18 may 2022 | 19.32 | 19.48 | 18.96 | 19.14 | 19.14 | 16,006,580 |
17 may 2022 | 19.72 | 19.75 | 19.30 | 19.30 | 19.30 | 12,760,262 |
16 may 2022 | 19.85 | 19.97 | 19.42 | 19.56 | 19.56 | 12,211,715 |
13 may 2022 | 20.00 | 20.10 | 19.59 | 19.79 | 19.79 | 11,601,442 |
12 may 2022 | 20.04 | 20.10 | 19.52 | 19.85 | 19.85 | 17,015,311 |
11 may 2022 | 20.84 | 20.90 | 20.04 | 20.32 | 20.32 | 16,581,010 |
10 may 2022 | 20.88 | 21.24 | 20.82 | 21.02 | 21.02 | 3,660,729 |
09 may 2022 | 20.36 | 20.82 | 20.34 | 20.64 | 20.64 | 19,195,807 |
06 may 2022 | 21.18 | 21.42 | 20.18 | 20.30 | 20.30 | 26,278,501 |
05 may 2022 | 21.90 | 22.02 | 21.30 | 21.30 | 21.30 | 12,595,088 |
29 abr 2022 | 22.74 | 23.00 | 21.50 | 21.64 | 21.64 | 22,992,170 |
28 abr 2022 | 23.08 | 23.74 | 22.86 | 23.10 | 23.10 | 9,768,323 |
27 abr 2022 | 23.24 | 23.72 | 22.98 | 23.02 | 23.02 | 12,576,715 |
26 abr 2022 | 23.16 | 23.92 | 23.02 | 23.24 | 23.24 | 16,177,118 |
25 abr 2022 | 22.68 | 23.38 | 22.00 | 23.02 | 23.02 | 17,921,829 |
22 abr 2022 | 23.46 | 23.54 | 22.66 | 22.76 | 22.76 | 10,622,591 |
21 abr 2022 | 23.64 | 23.98 | 23.48 | 23.50 | 23.50 | 9,677,968 |
20 abr 2022 | 23.50 | 23.70 | 22.80 | 23.54 | 23.54 | 14,349,678 |
19 abr 2022 | 23.18 | 23.50 | 23.14 | 23.32 | 23.32 | 15,954,567 |
18 abr 2022 | 23.22 | 23.40 | 22.98 | 23.14 | 23.14 | 15,164,675 |
15 abr 2022 | 23.50 | 23.66 | 22.98 | 23.12 | 23.12 | 15,896,179 |
14 abr 2022 | 22.74 | 23.20 | 22.64 | 23.02 | 23.02 | 21,401,854 |
13 abr 2022 | 22.50 | 22.98 | 22.42 | 22.58 | 22.58 | 32,014,121 |
12 abr 2022 | 22.76 | 22.78 | 22.32 | 22.32 | 22.32 | 17,846,420 |
11 abr 2022 | 22.22 | 22.72 | 22.18 | 22.70 | 22.70 | 23,461,478 |
08 abr 2022 | 22.22 | 22.34 | 22.06 | 22.12 | 22.12 | 10,857,785 |
07 abr 2022 | 22.32 | 22.58 | 22.12 | 22.12 | 22.12 | 10,044,031 |
06 abr 2022 | 22.52 | 22.86 | 22.10 | 22.26 | 22.26 | 8,605,384 |
05 abr 2022 | 22.90 | 23.10 | 22.46 | 22.50 | 22.50 | 11,682,325 |
04 abr 2022 | 22.30 | 22.84 | 22.22 | 22.78 | 22.78 | 9,114,071 |
01 abr 2022 | 22.62 | 22.92 | 22.14 | 22.20 | 22.20 | 8,889,694 |
31 mar 2022 | 22.42 | 22.90 | 22.16 | 22.54 | 22.54 | 11,188,857 |
30 mar 2022 | 22.02 | 22.46 | 21.94 | 22.44 | 22.44 | 9,823,140 |
29 mar 2022 | 21.80 | 22.08 | 21.52 | 22.02 | 22.02 | 11,309,798 |
28 mar 2022 | 22.10 | 22.22 | 21.70 | 21.70 | 21.70 | 7,754,669 |
25 mar 2022 | 21.92 | 22.52 | 21.84 | 22.06 | 22.06 | 10,847,155 |
24 mar 2022 | 21.84 | 22.00 | 21.70 | 21.94 | 21.94 | 8,616,565 |
23 mar 2022 | 21.90 | 22.32 | 21.82 | 21.82 | 21.82 | 13,569,385 |
22 mar 2022 | 21.98 | 22.02 | 21.66 | 21.90 | 21.90 | 8,844,825 |
21 mar 2022 | 22.00 | 22.14 | 21.64 | 21.96 | 21.96 | 10,856,694 |
18 mar 2022 | 21.90 | 22.04 | 21.28 | 22.04 | 22.04 | 16,377,210 |
17 mar 2022 | 21.48 | 22.06 | 21.30 | 21.90 | 21.90 | 9,642,507 |
16 mar 2022 | 21.16 | 21.36 | 20.78 | 21.36 | 21.36 | 8,937,693 |
15 mar 2022 | 21.58 | 21.80 | 21.10 | 21.10 | 21.10 | 9,998,290 |
14 mar 2022 | 21.76 | 21.84 | 21.38 | 21.58 | 21.58 | 8,306,043 |
11 mar 2022 | 20.78 | 21.92 | 20.70 | 21.64 | 21.64 | 13,770,960 |
10 mar 2022 | 20.78 | 21.24 | 20.32 | 20.78 | 20.78 | 11,528,278 |
09 mar 2022 | 20.50 | 21.30 | 20.44 | 20.76 | 20.76 | 11,550,062 |
08 mar 2022 | 20.24 | 20.76 | 20.16 | 20.34 | 20.34 | 9,115,809 |
07 mar 2022 | 20.30 | 20.88 | 19.96 | 20.56 | 20.56 | 10,987,750 |
04 mar 2022 | 21.14 | 21.22 | 20.30 | 20.30 | 20.30 | 11,740,275 |
03 mar 2022 | 21.50 | 21.60 | 21.00 | 21.38 | 21.38 | 14,889,946 |
02 mar 2022 | 20.16 | 21.16 | 20.10 | 21.16 | 21.16 | 12,759,092 |
01 mar 2022 | 20.58 | 21.20 | 20.14 | 20.16 | 20.16 | 13,981,032 |
28 feb 2022 | 19.40 | 20.52 | 18.79 | 20.52 | 20.52 | 26,371,468 |
25 feb 2022 | 20.30 | 20.56 | 19.62 | 19.87 | 19.87 | 20,345,813 |
24 feb 2022 | 19.05 | 20.52 | 18.79 | 20.02 | 20.02 | 24,892,242 |
23 feb 2022 | 21.10 | 21.24 | 20.18 | 20.56 | 20.56 | 36,053,831 |
22 feb 2022 | 18.92 | 21.14 | 18.91 | 20.74 | 20.74 | 42,958,416 |
21 feb 2022 | 19.36 | 19.64 | 18.88 | 19.34 | 19.34 | 17,906,106 |
18 feb 2022 | 18.20 | 19.21 | 18.20 | 19.21 | 19.21 | 29,036,750 |
17 feb 2022 | 18.82 | 18.88 | 18.17 | 18.17 | 18.17 | 10,630,491 |
16 feb 2022 | 18.85 | 18.94 | 18.60 | 18.77 | 18.77 | 7,480,884 |
15 feb 2022 | 18.53 | 19.31 | 18.53 | 18.78 | 18.78 | 12,972,838 |
14 feb 2022 | 18.60 | 18.90 | 18.09 | 18.49 | 18.49 | 14,439,197 |
11 feb 2022 | 18.55 | 18.90 | 18.09 | 18.90 | 18.90 | 17,430,023 |
10 feb 2022 | 18.12 | 18.64 | 18.02 | 18.61 | 18.61 | 20,682,244 |
09 feb 2022 | 18.20 | 18.23 | 17.98 | 18.10 | 18.10 | 23,574,630 |
08 feb 2022 | 18.48 | 18.52 | 17.89 | 18.06 | 18.06 | 21,789,593 |
07 feb 2022 | 18.02 | 18.45 | 17.45 | 18.44 | 18.44 | 14,737,997 |
04 feb 2022 | 18.13 | 18.22 | 17.94 | 18.02 | 18.02 | 9,519,721 |
03 feb 2022 | 18.09 | 18.34 | 17.95 | 18.08 | 18.08 | 15,346,448 |
02 feb 2022 | 18.51 | 18.58 | 18.04 | 18.10 | 18.10 | 13,109,994 |
01 feb 2022 | 18.78 | 19.08 | 18.46 | 18.46 | 18.46 | 14,022,908 |
*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. |