Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 31.15 | 32.85 | 31.15 | 31.55 | 31.55 | 73,000 |
27 jun 2024 | 33.50 | 33.50 | 31.25 | 31.25 | 31.25 | 119,000 |
26 jun 2024 | 34.80 | 34.80 | 32.05 | 33.15 | 33.15 | 283,000 |
25 jun 2024 | 33.90 | 35.30 | 33.00 | 35.20 | 35.20 | 701,000 |
24 jun 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 170,000 |
21 jun 2024 | 26.55 | 29.20 | 26.55 | 29.20 | 29.20 | 152,000 |
20 jun 2024 | 26.75 | 26.75 | 26.45 | 26.55 | 26.55 | 41,000 |
19 jun 2024 | 26.10 | 26.55 | 25.85 | 26.50 | 26.50 | 26,000 |
18 jun 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 2,000 |
17 jun 2024 | 26.25 | 26.25 | 26.10 | 26.10 | 26.10 | 16,000 |
14 jun 2024 | 26.70 | 26.70 | 26.45 | 26.45 | 26.45 | 6,000 |
13 jun 2024 | 26.05 | 26.10 | 26.00 | 26.00 | 26.00 | 12,000 |
12 jun 2024 | 26.20 | 26.20 | 26.05 | 26.05 | 26.05 | 5,000 |
11 jun 2024 | 26.50 | 26.50 | 26.05 | 26.05 | 26.05 | 8,000 |
07 jun 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 2,000 |
06 jun 2024 | 26.50 | 26.50 | 26.30 | 26.30 | 26.30 | 11,000 |
05 jun 2024 | 26.50 | 26.50 | 26.35 | 26.40 | 26.40 | 4,000 |
04 jun 2024 | 26.80 | 27.20 | 26.20 | 26.50 | 26.50 | 12,000 |
03 jun 2024 | 27.25 | 27.30 | 26.10 | 26.20 | 26.20 | 20,000 |
31 may 2024 | 26.40 | 26.70 | 26.30 | 26.70 | 26.70 | 8,000 |
30 may 2024 | 26.75 | 27.00 | 26.25 | 26.25 | 26.25 | 15,000 |
29 may 2024 | 26.45 | 26.70 | 26.45 | 26.65 | 26.65 | 19,000 |
28 may 2024 | 26.10 | 26.50 | 26.10 | 26.45 | 26.45 | 17,000 |
27 may 2024 | 26.10 | 26.40 | 26.00 | 26.40 | 26.40 | 10,000 |
24 may 2024 | 26.00 | 26.85 | 26.00 | 26.45 | 26.45 | 16,000 |
23 may 2024 | 26.05 | 26.60 | 26.05 | 28.60 | 28.60 | 20,000 |
22 may 2024 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | 11,000 |
21 may 2024 | 26.65 | 26.90 | 26.55 | 26.55 | 26.55 | 6,000 |
20 may 2024 | 26.90 | 26.90 | 25.55 | 26.65 | 26.65 | 18,000 |
17 may 2024 | 27.05 | 27.05 | 26.75 | 26.90 | 26.90 | 11,000 |
16 may 2024 | 27.00 | 27.15 | 27.00 | 27.05 | 27.05 | 7,000 |
15 may 2024 | 27.55 | 27.55 | 26.85 | 26.85 | 26.85 | 9,000 |
14 may 2024 | 27.70 | 27.70 | 26.90 | 26.90 | 26.90 | 8,000 |
13 may 2024 | 26.50 | 27.55 | 26.50 | 27.40 | 27.40 | 12,000 |
10 may 2024 | 27.80 | 27.80 | 27.00 | 27.25 | 27.25 | 6,000 |
09 may 2024 | 27.35 | 27.35 | 27.20 | 27.25 | 27.25 | 16,000 |
08 may 2024 | 27.90 | 27.90 | 27.25 | 27.80 | 27.80 | 4,000 |
07 may 2024 | 27.90 | 27.90 | 27.25 | 27.25 | 27.25 | 4,000 |
06 may 2024 | 27.90 | 27.90 | 27.25 | 27.65 | 27.65 | 8,000 |
03 may 2024 | 27.20 | 27.60 | 27.20 | 27.35 | 27.35 | 8,000 |
02 may 2024 | 28.00 | 28.00 | 27.10 | 27.80 | 27.80 | 15,000 |
30 abr 2024 | 27.90 | 27.90 | 27.00 | 27.70 | 27.70 | 44,000 |
29 abr 2024 | 27.85 | 27.85 | 27.50 | 27.60 | 27.60 | 26,000 |
26 abr 2024 | 29.25 | 29.25 | 28.00 | 28.00 | 28.00 | 18,000 |
25 abr 2024 | 28.90 | 29.10 | 28.00 | 28.05 | 28.05 | 13,000 |
24 abr 2024 | 28.40 | 28.40 | 27.65 | 28.40 | 28.40 | 16,000 |
23 abr 2024 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | 4,000 |
22 abr 2024 | 28.00 | 29.75 | 28.00 | 29.00 | 29.00 | 16,000 |
19 abr 2024 | 30.00 | 30.00 | 27.65 | 28.10 | 28.10 | 32,000 |
18 abr 2024 | 29.70 | 30.70 | 29.50 | 30.00 | 30.00 | 46,000 |
17 abr 2024 | 27.60 | 29.70 | 27.60 | 29.70 | 29.70 | 59,000 |
16 abr 2024 | 28.00 | 28.00 | 26.35 | 27.00 | 27.00 | 41,000 |
15 abr 2024 | 29.00 | 29.00 | 27.95 | 28.00 | 28.00 | 43,000 |
12 abr 2024 | 31.20 | 31.60 | 29.50 | 29.55 | 29.55 | 105,000 |
11 abr 2024 | 27.80 | 31.20 | 27.80 | 31.20 | 31.20 | 116,000 |
10 abr 2024 | 28.00 | 28.50 | 27.20 | 28.40 | 28.40 | 32,000 |
09 abr 2024 | 27.10 | 27.70 | 27.10 | 27.55 | 27.55 | 25,000 |
08 abr 2024 | 26.85 | 27.65 | 26.85 | 27.10 | 27.10 | 24,000 |
03 abr 2024 | 27.70 | 28.20 | 27.40 | 28.00 | 28.00 | 10,000 |
02 abr 2024 | 28.05 | 28.05 | 27.70 | 27.70 | 27.70 | 14,000 |
01 abr 2024 | 28.40 | 28.45 | 28.05 | 28.45 | 28.45 | 25,000 |
29 mar 2024 | 29.15 | 29.15 | 27.20 | 28.00 | 28.00 | 20,000 |
28 mar 2024 | 29.20 | 29.20 | 29.20 | 27.60 | 27.60 | 5,000 |
27 mar 2024 | 28.10 | 28.60 | 27.60 | 28.05 | 28.05 | 39,000 |
26 mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
25 mar 2024 | 29.90 | 30.00 | 29.50 | 29.50 | 29.50 | 20,000 |
22 mar 2024 | 29.60 | 29.60 | 29.35 | 29.40 | 29.40 | 33,000 |
21 mar 2024 | 29.45 | 30.75 | 29.30 | 29.60 | 29.60 | 21,000 |
20 mar 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
19 mar 2024 | 29.50 | 30.85 | 28.90 | 30.85 | 30.85 | 44,000 |
18 mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
15 mar 2024 | 30.20 | 30.20 | 28.70 | 29.05 | 29.05 | 109,000 |
14 mar 2024 | 31.50 | 31.75 | 30.90 | 31.20 | 31.20 | 24,000 |
13 mar 2024 | 33.05 | 33.05 | 31.70 | 31.70 | 31.70 | 35,000 |
12 mar 2024 | 31.60 | 34.25 | 31.60 | 33.35 | 33.35 | 66,000 |
11 mar 2024 | 31.85 | 31.85 | 31.05 | 31.70 | 31.70 | 37,000 |
08 mar 2024 | 32.70 | 32.70 | 31.00 | 31.90 | 31.90 | 64,000 |
07 mar 2024 | 34.20 | 34.20 | 33.15 | 33.15 | 33.15 | 54,000 |
06 mar 2024 | 33.00 | 35.30 | 32.95 | 34.20 | 34.20 | 85,000 |
05 mar 2024 | 32.60 | 33.30 | 32.50 | 33.00 | 33.00 | 86,000 |
04 mar 2024 | 34.85 | 34.85 | 33.55 | 33.65 | 33.65 | 90,000 |
01 mar 2024 | 35.95 | 35.95 | 34.55 | 34.55 | 34.55 | 65,000 |
29 feb 2024 | 35.05 | 35.05 | 33.80 | 34.00 | 34.00 | 104,000 |
27 feb 2024 | 35.50 | 37.30 | 34.85 | 34.90 | 34.90 | 116,000 |
26 feb 2024 | 36.40 | 36.70 | 35.40 | 35.50 | 35.50 | 169,000 |
23 feb 2024 | 38.15 | 38.80 | 36.35 | 36.40 | 36.40 | 400,000 |
22 feb 2024 | 34.60 | 38.25 | 34.60 | 38.25 | 38.25 | 446,000 |
21 feb 2024 | 33.80 | 34.80 | 33.00 | 34.80 | 34.80 | 163,000 |
20 feb 2024 | 33.70 | 35.35 | 33.30 | 33.80 | 33.80 | 175,000 |
19 feb 2024 | 34.10 | 35.25 | 33.20 | 33.25 | 33.25 | 164,000 |
16 feb 2024 | 36.30 | 36.30 | 33.90 | 35.05 | 35.05 | 374,000 |
15 feb 2024 | 34.00 | 36.30 | 34.00 | 36.30 | 36.30 | 242,000 |
05 feb 2024 | 30.15 | 33.00 | 30.05 | 33.00 | 33.00 | 270,000 |
02 feb 2024 | 29.70 | 30.00 | 28.70 | 30.00 | 30.00 | 88,000 |
01 feb 2024 | 30.05 | 30.40 | 29.20 | 29.20 | 29.20 | 78,000 |
31 ene 2024 | 30.90 | 30.90 | 30.15 | 30.30 | 30.30 | 76,000 |
30 ene 2024 | 29.60 | 31.10 | 29.55 | 30.30 | 30.30 | 66,000 |
29 ene 2024 | 29.15 | 30.15 | 29.15 | 30.00 | 30.00 | 41,000 |
26 ene 2024 | 30.20 | 30.20 | 28.65 | 30.10 | 30.10 | 113,000 |
25 ene 2024 | 31.00 | 31.20 | 30.00 | 30.10 | 30.10 | 107,000 |
*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. |