Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 38.70 | 40.40 | 38.70 | 39.90 | 39.90 | 189,000 |
27 jun 2024 | 39.55 | 39.55 | 38.15 | 38.50 | 38.50 | 91,000 |
26 jun 2024 | 39.05 | 39.55 | 38.65 | 39.55 | 39.55 | 66,000 |
25 jun 2024 | 40.50 | 40.50 | 39.15 | 39.35 | 39.35 | 94,000 |
24 jun 2024 | 38.00 | 40.80 | 38.00 | 40.50 | 40.50 | 293,000 |
21 jun 2024 | 37.00 | 38.45 | 37.00 | 38.00 | 38.00 | 45,000 |
20 jun 2024 | 37.50 | 38.10 | 37.50 | 37.95 | 37.95 | 75,000 |
19 jun 2024 | 37.10 | 38.20 | 37.10 | 38.00 | 38.00 | 124,000 |
18 jun 2024 | 37.60 | 37.60 | 36.95 | 37.60 | 37.60 | 94,000 |
17 jun 2024 | 38.00 | 38.45 | 37.40 | 37.60 | 37.60 | 168,000 |
14 jun 2024 | 38.00 | 38.95 | 37.80 | 37.80 | 37.80 | 111,000 |
13 jun 2024 | 38.40 | 38.50 | 38.05 | 38.05 | 38.05 | 83,000 |
12 jun 2024 | 39.10 | 39.10 | 38.25 | 38.35 | 38.35 | 115,000 |
11 jun 2024 | 40.20 | 41.00 | 39.15 | 39.70 | 39.70 | 60,000 |
07 jun 2024 | 40.00 | 40.85 | 39.00 | 40.20 | 40.20 | 191,000 |
06 jun 2024 | 39.65 | 40.10 | 38.25 | 40.10 | 40.10 | 270,000 |
05 jun 2024 | 40.25 | 40.25 | 39.15 | 39.20 | 39.20 | 137,000 |
04 jun 2024 | 40.20 | 41.05 | 40.10 | 40.20 | 40.20 | 98,000 |
03 jun 2024 | 39.20 | 41.85 | 39.20 | 40.30 | 40.30 | 354,000 |
31 may 2024 | 42.10 | 42.10 | 38.65 | 42.10 | 42.10 | 799,000 |
30 may 2024 | 38.35 | 38.50 | 38.30 | 38.30 | 38.30 | 66,000 |
29 may 2024 | 40.40 | 40.40 | 38.70 | 38.90 | 38.90 | 85,000 |
28 may 2024 | 39.85 | 41.30 | 39.80 | 39.80 | 39.80 | 93,000 |
27 may 2024 | 39.90 | 41.30 | 39.90 | 41.00 | 41.00 | 131,000 |
24 may 2024 | 39.90 | 39.90 | 39.25 | 39.90 | 39.90 | 62,000 |
23 may 2024 | 40.15 | 41.00 | 39.50 | 39.50 | 39.50 | 107,000 |
22 may 2024 | 41.50 | 42.35 | 40.10 | 40.15 | 40.15 | 160,000 |
21 may 2024 | 39.60 | 42.50 | 39.60 | 41.50 | 41.50 | 376,000 |
20 may 2024 | 38.50 | 40.90 | 38.50 | 39.20 | 39.20 | 85,000 |
17 may 2024 | 39.70 | 39.70 | 37.90 | 38.50 | 38.50 | 161,000 |
16 may 2024 | 39.40 | 40.00 | 38.85 | 39.55 | 39.55 | 54,000 |
15 may 2024 | 38.85 | 40.05 | 38.35 | 39.30 | 39.30 | 209,000 |
14 may 2024 | 38.50 | 39.30 | 37.70 | 38.35 | 38.35 | 84,000 |
13 may 2024 | 39.80 | 40.45 | 38.00 | 38.50 | 38.50 | 202,000 |
10 may 2024 | 40.50 | 40.50 | 39.70 | 39.70 | 39.70 | 48,000 |
09 may 2024 | 40.00 | 41.40 | 39.90 | 40.00 | 40.00 | 66,000 |
08 may 2024 | 41.00 | 41.90 | 40.10 | 40.10 | 40.10 | 92,000 |
07 may 2024 | 40.50 | 41.50 | 40.00 | 40.95 | 40.95 | 263,000 |
06 may 2024 | 41.70 | 41.70 | 39.35 | 40.00 | 40.00 | 327,000 |
03 may 2024 | 41.20 | 42.85 | 40.30 | 41.90 | 41.90 | 188,000 |
02 may 2024 | 41.50 | 42.45 | 40.00 | 40.65 | 40.65 | 178,000 |
30 abr 2024 | 42.50 | 42.50 | 41.50 | 41.65 | 41.65 | 83,000 |
29 abr 2024 | 43.60 | 43.85 | 41.00 | 42.65 | 42.65 | 134,000 |
26 abr 2024 | 44.15 | 45.00 | 43.00 | 44.00 | 44.00 | 317,000 |
25 abr 2024 | 43.45 | 43.65 | 42.40 | 43.30 | 43.30 | 97,000 |
24 abr 2024 | 43.00 | 43.90 | 42.60 | 43.45 | 43.45 | 114,000 |
23 abr 2024 | 44.00 | 44.00 | 42.10 | 43.40 | 43.40 | 194,000 |
22 abr 2024 | 41.60 | 44.30 | 41.60 | 43.95 | 43.95 | 696,000 |
19 abr 2024 | 39.70 | 41.00 | 37.90 | 41.00 | 41.00 | 320,000 |
18 abr 2024 | 40.10 | 42.00 | 39.60 | 39.70 | 39.70 | 328,000 |
17 abr 2024 | 39.95 | 41.35 | 39.85 | 40.00 | 40.00 | 229,000 |
16 abr 2024 | 41.80 | 41.80 | 39.00 | 39.50 | 39.50 | 643,000 |
15 abr 2024 | 44.80 | 44.80 | 41.00 | 42.00 | 42.00 | 340,000 |
12 abr 2024 | 47.00 | 47.60 | 43.90 | 44.25 | 44.25 | 544,000 |
11 abr 2024 | 48.00 | 49.50 | 47.00 | 47.50 | 47.50 | 316,000 |
10 abr 2024 | 45.50 | 48.50 | 45.50 | 48.00 | 48.00 | 400,000 |
09 abr 2024 | 45.90 | 46.00 | 44.20 | 44.80 | 44.80 | 385,000 |
08 abr 2024 | 47.00 | 47.10 | 45.70 | 45.80 | 45.80 | 319,000 |
03 abr 2024 | 45.00 | 46.80 | 45.00 | 46.70 | 46.70 | 202,000 |
02 abr 2024 | 45.30 | 47.15 | 45.30 | 47.00 | 47.00 | 193,000 |
01 abr 2024 | 43.90 | 47.60 | 43.90 | 46.55 | 46.55 | 585,000 |
29 mar 2024 | 43.30 | 47.85 | 43.30 | 47.85 | 47.85 | 589,000 |
28 mar 2024 | 45.20 | 45.20 | 42.10 | 43.50 | 43.50 | 477,000 |
27 mar 2024 | 48.25 | 48.65 | 45.90 | 46.00 | 46.00 | 333,000 |
26 mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
25 mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
22 mar 2024 | 49.00 | 53.50 | 48.20 | 53.40 | 53.40 | 770,000 |
21 mar 2024 | 47.50 | 49.00 | 47.50 | 48.95 | 48.95 | 471,000 |
20 mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
19 mar 2024 | 45.45 | 45.45 | 44.00 | 44.55 | 44.55 | 221,000 |
18 mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
15 mar 2024 | 45.80 | 45.80 | 44.00 | 44.70 | 44.70 | 640,000 |
14 mar 2024 | 43.00 | 44.00 | 42.80 | 43.80 | 43.80 | 836,000 |
13 mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
12 mar 2024 | 36.00 | 38.70 | 35.50 | 38.70 | 38.70 | 988,000 |
11 mar 2024 | 37.10 | 38.75 | 35.20 | 35.20 | 35.20 | 1,843,000 |
08 mar 2024 | 40.70 | 40.70 | 35.00 | 37.00 | 37.00 | 2,071,000 |
07 mar 2024 | 36.75 | 37.10 | 36.75 | 37.10 | 37.10 | 961,000 |
06 mar 2024 | 30.90 | 33.75 | 30.90 | 33.75 | 33.75 | 1,970,000 |
05 mar 2024 | 29.80 | 30.70 | 26.65 | 30.70 | 30.70 | 1,852,000 |
04 mar 2024 | 26.60 | 29.15 | 26.60 | 29.00 | 29.00 | 758,000 |
01 mar 2024 | 25.00 | 27.40 | 25.00 | 26.50 | 26.50 | 182,000 |
29 feb 2024 | 25.20 | 25.20 | 24.40 | 25.00 | 25.00 | 41,000 |
27 feb 2024 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | 58,000 |
26 feb 2024 | 25.05 | 25.75 | 25.05 | 25.50 | 25.50 | 33,000 |
23 feb 2024 | 24.30 | 25.90 | 24.25 | 25.10 | 25.10 | 36,000 |
22 feb 2024 | 23.30 | 25.30 | 23.30 | 25.10 | 25.10 | 39,000 |
21 feb 2024 | 25.15 | 25.50 | 24.95 | 25.15 | 25.15 | 33,000 |
20 feb 2024 | 26.50 | 26.70 | 25.00 | 25.90 | 25.90 | 97,000 |
19 feb 2024 | 26.60 | 26.80 | 25.40 | 26.50 | 26.50 | 209,000 |
16 feb 2024 | 23.50 | 26.10 | 23.50 | 26.10 | 26.10 | 220,000 |
15 feb 2024 | 25.30 | 25.30 | 23.20 | 23.75 | 23.75 | 131,000 |
05 feb 2024 | 25.50 | 26.35 | 25.10 | 25.45 | 25.45 | 422,000 |
02 feb 2024 | 22.55 | 24.95 | 22.55 | 24.95 | 24.95 | 298,000 |
01 feb 2024 | 21.30 | 22.70 | 21.20 | 22.70 | 22.70 | 121,000 |
31 ene 2024 | 20.75 | 20.75 | 20.65 | 20.65 | 20.65 | 13,000 |
30 ene 2024 | 21.10 | 21.10 | 20.65 | 20.65 | 20.65 | 14,000 |
29 ene 2024 | 22.15 | 22.15 | 21.50 | 21.80 | 21.80 | 7,000 |
26 ene 2024 | 20.60 | 22.15 | 20.60 | 22.15 | 22.15 | 9,000 |
25 ene 2024 | 20.80 | 21.15 | 20.75 | 20.80 | 20.80 | 25,000 |
*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. |