Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 37.00 | 37.00 | 36.00 | 36.85 | 36.85 | 39,000 |
27 jun 2024 | 37.00 | 37.50 | 36.15 | 36.15 | 36.15 | 124,000 |
26 jun 2024 | 35.30 | 36.50 | 35.20 | 36.00 | 36.00 | 39,000 |
25 jun 2024 | 35.30 | 35.50 | 35.30 | 35.30 | 35.30 | 14,000 |
24 jun 2024 | 35.30 | 35.80 | 35.30 | 35.80 | 35.80 | 15,000 |
21 jun 2024 | 36.00 | 36.00 | 35.00 | 35.30 | 35.30 | 34,000 |
20 jun 2024 | 36.70 | 37.00 | 36.00 | 36.40 | 36.40 | 50,000 |
19 jun 2024 | 37.30 | 37.30 | 36.50 | 36.80 | 36.80 | 29,000 |
18 jun 2024 | 37.10 | 37.10 | 36.00 | 36.85 | 36.85 | 27,000 |
17 jun 2024 | 37.60 | 37.60 | 35.55 | 37.10 | 37.10 | 58,000 |
14 jun 2024 | 39.05 | 39.05 | 36.90 | 37.45 | 37.45 | 96,000 |
13 jun 2024 | 36.00 | 36.10 | 35.50 | 35.50 | 35.50 | 24,000 |
12 jun 2024 | 36.00 | 36.80 | 36.00 | 36.00 | 36.00 | 107,000 |
11 jun 2024 | 34.90 | 35.00 | 34.80 | 35.00 | 35.00 | 11,000 |
07 jun 2024 | 35.05 | 36.00 | 35.05 | 35.15 | 35.15 | 27,000 |
06 jun 2024 | 35.50 | 35.50 | 34.55 | 34.90 | 34.90 | 21,000 |
05 jun 2024 | 37.80 | 37.80 | 35.30 | 35.50 | 35.50 | 45,000 |
04 jun 2024 | 35.35 | 35.90 | 35.20 | 35.90 | 35.90 | 14,000 |
03 jun 2024 | 35.50 | 35.90 | 35.10 | 35.90 | 35.90 | 22,000 |
31 may 2024 | 35.60 | 35.80 | 35.05 | 35.50 | 35.50 | 29,000 |
30 may 2024 | 35.60 | 35.80 | 35.50 | 35.55 | 35.55 | 67,000 |
29 may 2024 | 36.20 | 36.60 | 35.20 | 36.45 | 36.45 | 79,000 |
28 may 2024 | 37.45 | 37.50 | 35.60 | 36.70 | 36.70 | 94,000 |
27 may 2024 | 36.00 | 37.50 | 36.00 | 36.80 | 36.80 | 48,000 |
24 may 2024 | 35.35 | 35.95 | 34.50 | 35.95 | 35.95 | 34,000 |
23 may 2024 | 36.70 | 36.95 | 35.00 | 35.35 | 35.35 | 68,000 |
22 may 2024 | 37.90 | 37.90 | 36.60 | 36.75 | 36.75 | 61,000 |
21 may 2024 | 40.00 | 40.00 | 36.80 | 37.90 | 37.90 | 51,000 |
20 may 2024 | 35.70 | 37.70 | 35.70 | 37.70 | 37.70 | 45,000 |
17 may 2024 | 36.00 | 36.35 | 35.20 | 35.70 | 35.70 | 50,000 |
16 may 2024 | 35.85 | 36.70 | 35.85 | 36.00 | 36.00 | 67,000 |
15 may 2024 | 35.35 | 36.85 | 35.35 | 35.50 | 35.50 | 48,000 |
14 may 2024 | 35.80 | 35.85 | 35.10 | 39.70 | 39.70 | 22,000 |
13 may 2024 | 36.10 | 36.40 | 34.55 | 36.10 | 36.10 | 31,000 |
10 may 2024 | 35.80 | 36.10 | 35.50 | 36.10 | 36.10 | 48,000 |
09 may 2024 | 37.35 | 38.00 | 36.50 | 36.50 | 36.50 | 58,000 |
08 may 2024 | 37.00 | 37.00 | 35.50 | 36.70 | 36.70 | 88,000 |
07 may 2024 | 35.00 | 37.50 | 34.60 | 37.50 | 37.50 | 291,000 |
06 may 2024 | 42.60 | 43.55 | 38.05 | 38.15 | 38.15 | 476,000 |
03 may 2024 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | 283,000 |
02 may 2024 | 32.20 | 36.00 | 32.20 | 36.00 | 36.00 | 66,000 |
30 abr 2024 | 34.00 | 34.00 | 33.00 | 33.65 | 33.65 | 33,000 |
29 abr 2024 | 34.95 | 34.95 | 32.95 | 34.35 | 34.35 | 38,000 |
26 abr 2024 | 35.60 | 35.70 | 34.20 | 34.35 | 34.35 | 53,000 |
25 abr 2024 | 35.70 | 36.55 | 34.50 | 36.20 | 36.20 | 56,000 |
24 abr 2024 | 33.00 | 36.30 | 32.55 | 35.70 | 35.70 | 101,000 |
23 abr 2024 | 33.70 | 34.35 | 32.05 | 33.00 | 33.00 | 41,000 |
22 abr 2024 | 30.10 | 34.00 | 30.10 | 33.70 | 33.70 | 96,000 |
19 abr 2024 | 33.00 | 33.00 | 31.00 | 31.80 | 31.80 | 55,000 |
18 abr 2024 | 34.10 | 34.10 | 31.00 | 33.30 | 33.30 | 93,000 |
17 abr 2024 | 31.65 | 34.15 | 31.65 | 34.15 | 34.15 | 146,000 |
16 abr 2024 | 33.35 | 33.45 | 31.05 | 31.05 | 31.05 | 132,000 |
15 abr 2024 | 36.75 | 36.75 | 34.50 | 34.95 | 34.95 | 154,000 |
12 abr 2024 | 37.80 | 39.25 | 37.05 | 37.20 | 37.20 | 238,000 |
11 abr 2024 | 39.10 | 40.55 | 37.00 | 39.30 | 39.30 | 685,000 |
10 abr 2024 | 33.75 | 36.90 | 33.75 | 36.90 | 36.90 | 318,000 |
09 abr 2024 | 33.00 | 33.55 | 30.55 | 33.55 | 33.55 | 450,000 |
08 abr 2024 | 32.00 | 33.00 | 28.40 | 30.50 | 30.50 | 325,000 |
03 abr 2024 | 29.80 | 30.70 | 29.20 | 30.70 | 30.70 | 388,000 |
02 abr 2024 | 27.60 | 27.95 | 27.25 | 27.95 | 27.95 | 197,000 |
01 abr 2024 | 23.30 | 25.45 | 23.30 | 25.45 | 25.45 | 330,000 |
29 mar 2024 | 23.00 | 23.45 | 23.00 | 23.15 | 23.15 | 63,000 |
28 mar 2024 | 22.90 | 23.50 | 22.80 | 23.15 | 23.15 | 43,000 |
27 mar 2024 | 23.10 | 23.50 | 22.90 | 23.00 | 23.00 | 64,000 |
26 mar 2024 | 23.35 | 23.70 | 22.70 | 23.10 | 23.10 | 148,000 |
25 mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
22 mar 2024 | 24.00 | 24.00 | 23.00 | 23.20 | 23.20 | 76,000 |
21 mar 2024 | 24.80 | 24.80 | 24.20 | 24.25 | 24.25 | 24,000 |
20 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
19 mar 2024 | 26.05 | 26.05 | 25.00 | 25.20 | 25.20 | 56,000 |
18 mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
15 mar 2024 | 28.40 | 28.40 | 27.10 | 27.30 | 27.30 | 10,000 |
14 mar 2024 | 27.75 | 28.50 | 27.60 | 28.50 | 28.50 | 8,000 |
13 mar 2024 | 29.30 | 29.30 | 28.10 | 28.10 | 28.10 | 17,000 |
12 mar 2024 | 29.50 | 29.50 | 27.40 | 29.45 | 29.45 | 35,000 |
11 mar 2024 | 30.80 | 30.80 | 29.80 | 29.80 | 29.80 | 46,000 |
08 mar 2024 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 35,000 |
07 mar 2024 | 30.80 | 31.00 | 30.60 | 30.60 | 30.60 | 9,000 |
06 mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 5,000 |
05 mar 2024 | 30.40 | 31.60 | 30.40 | 31.60 | 31.60 | 18,000 |
04 mar 2024 | 30.90 | 32.35 | 30.90 | 32.35 | 32.35 | 16,000 |
01 mar 2024 | 32.50 | 32.50 | 30.60 | 30.85 | 30.85 | 14,000 |
29 feb 2024 | 31.35 | 32.00 | 31.35 | 31.85 | 31.85 | 8,000 |
27 feb 2024 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | 4,000 |
26 feb 2024 | 31.50 | 32.45 | 31.50 | 31.75 | 31.75 | 21,000 |
23 feb 2024 | 34.35 | 34.35 | 31.70 | 31.70 | 31.70 | 44,000 |
22 feb 2024 | 33.00 | 34.40 | 32.55 | 33.30 | 33.30 | 23,000 |
21 feb 2024 | 33.00 | 33.20 | 31.10 | 33.20 | 33.20 | 37,000 |
20 feb 2024 | 33.20 | 33.50 | 33.10 | 33.10 | 33.10 | 11,000 |
19 feb 2024 | 33.40 | 34.30 | 33.40 | 34.30 | 34.30 | 13,000 |
16 feb 2024 | 33.40 | 34.50 | 33.40 | 34.50 | 34.50 | 37,000 |
15 feb 2024 | 33.05 | 36.00 | 33.05 | 35.50 | 35.50 | 42,000 |
05 feb 2024 | 34.70 | 36.25 | 33.15 | 34.95 | 34.95 | 18,000 |
02 feb 2024 | 35.50 | 36.00 | 34.60 | 34.70 | 34.70 | 44,000 |
01 feb 2024 | 34.25 | 37.90 | 34.25 | 35.80 | 35.80 | 68,000 |
31 ene 2024 | 34.10 | 36.10 | 34.00 | 35.90 | 35.90 | 61,000 |
30 ene 2024 | 34.00 | 34.00 | 33.70 | 34.00 | 34.00 | 9,000 |
29 ene 2024 | 34.70 | 34.70 | 34.00 | 34.65 | 34.65 | 11,000 |
26 ene 2024 | 34.30 | 34.30 | 33.90 | 33.90 | 33.90 | 12,000 |
25 ene 2024 | 35.20 | 35.85 | 34.50 | 34.50 | 34.50 | 71,000 |
*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. |