Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | - | - | - | - | - | - |
25 jul 2024 | 19.05 | 19.44 | 18.70 | 18.83 | 18.83 | 31,367 |
24 jul 2024 | 19.65 | 19.65 | 18.44 | 19.05 | 19.05 | 35,541 |
23 jul 2024 | 18.24 | 18.43 | 18.00 | 18.32 | 18.32 | 109,114 |
22 jul 2024 | 18.45 | 18.70 | 18.20 | 18.30 | 18.30 | 46,147 |
19 jul 2024 | 18.86 | 18.86 | 18.45 | 18.57 | 18.57 | 60,515 |
18 jul 2024 | 18.96 | 19.13 | 18.72 | 18.87 | 18.87 | 116,629 |
17 jul 2024 | - | - | - | - | - | - |
16 jul 2024 | 19.05 | 19.24 | 18.95 | 18.99 | 18.99 | 17,134 |
15 jul 2024 | 19.42 | 19.42 | 18.90 | 19.03 | 19.03 | 13,263 |
12 jul 2024 | 19.21 | 19.34 | 18.92 | 19.04 | 19.04 | 22,423 |
11 jul 2024 | 18.91 | 19.25 | 18.90 | 18.93 | 18.93 | 76,672 |
10 jul 2024 | 19.00 | 19.39 | 18.64 | 18.91 | 18.91 | 130,853 |
09 jul 2024 | 19.70 | 19.70 | 19.02 | 19.17 | 19.17 | 51,213 |
08 jul 2024 | 20.10 | 20.10 | 19.20 | 19.32 | 19.32 | 53,492 |
05 jul 2024 | 19.79 | 19.96 | 19.50 | 19.72 | 19.72 | 30,075 |
03 jul 2024 | 20.48 | 20.48 | 19.65 | 19.79 | 19.79 | 105,404 |
02 jul 2024 | 19.51 | 20.76 | 19.51 | 20.01 | 20.01 | 116,698 |
01 jul 2024 | 20.08 | 20.08 | 19.40 | 19.57 | 19.57 | 64,619 |
28 jun 2024 | 19.31 | 20.00 | 19.31 | 19.69 | 19.69 | 14,251 |
27 jun 2024 | 19.50 | 19.97 | 19.45 | 19.82 | 19.82 | 10,846 |
26 jun 2024 | 20.00 | 20.02 | 19.43 | 19.50 | 19.50 | 63,124 |
25 jun 2024 | 20.00 | 20.24 | 19.70 | 19.89 | 19.89 | 21,167 |
24 jun 2024 | 20.05 | 20.23 | 19.81 | 19.86 | 19.86 | 28,537 |
21 jun 2024 | 20.60 | 20.60 | 20.01 | 20.07 | 20.07 | 13,306 |
20 jun 2024 | 19.90 | 20.85 | 19.90 | 20.20 | 20.20 | 31,046 |
18 jun 2024 | 20.01 | 20.34 | 19.81 | 20.05 | 20.05 | 82,696 |
17 jun 2024 | - | - | - | - | - | - |
14 jun 2024 | 20.40 | 20.40 | 20.00 | 20.09 | 20.09 | 17,366 |
13 jun 2024 | 20.42 | 20.42 | 19.80 | 19.92 | 19.92 | 21,445 |
12 jun 2024 | 20.45 | 20.45 | 19.78 | 20.05 | 20.05 | 41,205 |
11 jun 2024 | 18.90 | 20.30 | 18.90 | 19.77 | 19.77 | 37,573 |
10 jun 2024 | 19.30 | 19.75 | 19.30 | 19.61 | 19.61 | 22,366 |
07 jun 2024 | 19.86 | 19.86 | 19.10 | 19.36 | 19.36 | 62,909 |
06 jun 2024 | 20.00 | 20.00 | 19.17 | 19.50 | 19.50 | 80,899 |
05 jun 2024 | 18.60 | 19.14 | 18.21 | 19.00 | 19.00 | 93,078 |
04 jun 2024 | 19.10 | 19.40 | 17.25 | 18.15 | 18.15 | 155,853 |
03 jun 2024 | 19.73 | 19.75 | 19.11 | 19.26 | 19.26 | 22,624 |
31 may 2024 | 19.40 | 19.84 | 19.25 | 19.34 | 19.34 | 24,787 |
30 may 2024 | 19.95 | 19.96 | 19.48 | 19.56 | 19.56 | 9,382 |
29 may 2024 | 19.50 | 20.33 | 19.50 | 19.99 | 19.99 | 31,587 |
28 may 2024 | 20.35 | 20.44 | 19.96 | 20.10 | 20.10 | 42,599 |
24 may 2024 | 21.00 | 21.15 | 20.20 | 20.50 | 20.50 | 44,288 |
23 may 2024 | 21.47 | 21.47 | 20.51 | 20.91 | 20.91 | 12,038 |
22 may 2024 | 21.40 | 21.50 | 20.60 | 21.05 | 21.05 | 64,847 |
21 may 2024 | 21.00 | 21.52 | 21.00 | 21.11 | 21.11 | 8,382 |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 21.13 | 21.74 | 20.96 | 21.43 | 21.43 | 66,480 |
16 may 2024 | 20.43 | 21.50 | 20.43 | 21.06 | 21.06 | 51,501 |
15 may 2024 | 20.91 | 21.04 | 20.25 | 20.43 | 20.43 | 29,694 |
14 may 2024 | 19.81 | 21.05 | 19.81 | 20.79 | 20.79 | 22,875 |
13 may 2024 | 19.96 | 20.28 | 19.81 | 19.96 | 19.96 | 7,102 |
10 may 2024 | 20.51 | 20.76 | 20.15 | 20.37 | 20.37 | 23,993 |
09 may 2024 | 21.27 | 21.28 | 20.57 | 20.63 | 20.63 | 7,974 |
08 may 2024 | 20.76 | 21.55 | 20.73 | 21.29 | 21.29 | 36,621 |
07 may 2024 | 21.05 | 21.41 | 20.76 | 20.96 | 20.96 | 15,803 |
06 may 2024 | 22.69 | 22.69 | 20.95 | 21.04 | 21.04 | 52,593 |
03 may 2024 | 21.77 | 22.36 | 21.50 | 21.91 | 21.91 | 35,686 |
02 may 2024 | 22.19 | 22.42 | 21.76 | 22.00 | 22.00 | 9,663 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 22.26 | 22.58 | 21.96 | 22.18 | 22.18 | 63,403 |
29 abr 2024 | 22.99 | 23.30 | 22.22 | 22.32 | 22.32 | 27,886 |
26 abr 2024 | 21.85 | 23.80 | 21.59 | 22.98 | 22.98 | 163,515 |
25 abr 2024 | 21.79 | 21.93 | 21.20 | 21.29 | 21.29 | 111,628 |
24 abr 2024 | 20.87 | 22.40 | 20.72 | 22.04 | 22.04 | 91,561 |
23 abr 2024 | 20.01 | 21.01 | 20.01 | 20.47 | 20.47 | 64,126 |
22 abr 2024 | 20.75 | 20.75 | 19.97 | 20.12 | 20.12 | 23,758 |
19 abr 2024 | 19.85 | 20.10 | 19.47 | 19.86 | 19.86 | 40,114 |
18 abr 2024 | 20.28 | 20.50 | 19.81 | 20.06 | 20.06 | 27,181 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 19.87 | 20.16 | 19.70 | 19.89 | 19.89 | 27,364 |
15 abr 2024 | 19.26 | 20.21 | 19.26 | 19.91 | 19.91 | 55,936 |
12 abr 2024 | 21.34 | 21.34 | 20.40 | 20.56 | 20.56 | 20,502 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 20.91 | 21.38 | 20.64 | 20.92 | 20.92 | 31,692 |
09 abr 2024 | 22.00 | 22.00 | 21.06 | 21.13 | 21.13 | 13,544 |
08 abr 2024 | 21.95 | 22.07 | 21.01 | 21.25 | 21.25 | 37,358 |
05 abr 2024 | 21.53 | 21.85 | 21.46 | 21.61 | 21.61 | 9,009 |
04 abr 2024 | 21.10 | 22.00 | 21.10 | 21.78 | 21.78 | 35,954 |
03 abr 2024 | 21.40 | 21.77 | 20.88 | 21.53 | 21.53 | 44,080 |
02 abr 2024 | 21.30 | 21.45 | 20.56 | 20.82 | 20.82 | 126,580 |
01 abr 2024 | 18.05 | 21.39 | 18.05 | 21.14 | 21.14 | 282,218 |
28 mar 2024 | 18.53 | 18.78 | 17.77 | 17.92 | 17.92 | 119,738 |
27 mar 2024 | 18.76 | 19.03 | 18.01 | 18.17 | 18.17 | 164,340 |
26 mar 2024 | 19.46 | 19.46 | 18.70 | 18.76 | 18.76 | 112,924 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 19.70 | 19.75 | 19.21 | 19.30 | 19.30 | 188,011 |
21 mar 2024 | 19.29 | 19.83 | 19.21 | 19.39 | 19.39 | 66,419 |
20 mar 2024 | 19.73 | 20.03 | 19.05 | 19.21 | 19.21 | 128,340 |
19 mar 2024 | 19.86 | 20.28 | 19.50 | 19.73 | 19.73 | 83,103 |
18 mar 2024 | 19.46 | 20.42 | 19.46 | 20.36 | 20.36 | 59,472 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 18.70 | 20.30 | 18.62 | 19.97 | 19.97 | 109,100 |
13 mar 2024 | 20.18 | 20.30 | 18.50 | 18.77 | 18.77 | 213,500 |
12 mar 2024 | 21.37 | 21.60 | 20.00 | 20.09 | 20.09 | 167,916 |
11 mar 2024 | 22.62 | 22.62 | 20.80 | 20.95 | 20.95 | 40,369 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 22.50 | 23.05 | 22.20 | 22.29 | 22.29 | 38,238 |
06 mar 2024 | 22.17 | 23.00 | 21.74 | 22.78 | 22.78 | 69,090 |
05 mar 2024 | 23.06 | 23.65 | 22.05 | 22.36 | 22.36 | 113,074 |
*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. |