Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 27.15 | 28.60 | 27.00 | 28.35 | 28.35 | 1,265,000 |
27 jun 2024 | 27.10 | 27.85 | 27.10 | 27.20 | 27.20 | 879,000 |
26 jun 2024 | 29.25 | 29.25 | 26.75 | 27.30 | 27.30 | 3,330,000 |
25 jun 2024 | 30.10 | 30.80 | 28.95 | 28.95 | 28.95 | 1,942,000 |
24 jun 2024 | 28.75 | 29.80 | 28.65 | 29.75 | 29.75 | 2,508,000 |
21 jun 2024 | 28.70 | 28.85 | 28.25 | 28.35 | 28.35 | 502,000 |
20 jun 2024 | 28.30 | 29.15 | 28.30 | 28.70 | 28.70 | 497,000 |
19 jun 2024 | 29.40 | 29.40 | 28.30 | 28.40 | 28.40 | 922,000 |
18 jun 2024 | 29.00 | 29.40 | 28.90 | 29.15 | 29.15 | 885,000 |
17 jun 2024 | 28.75 | 29.60 | 28.55 | 28.65 | 28.65 | 665,000 |
14 jun 2024 | 28.95 | 29.45 | 28.45 | 28.70 | 28.70 | 555,000 |
13 jun 2024 | 28.55 | 29.05 | 28.55 | 28.80 | 28.80 | 248,000 |
12 jun 2024 | 29.10 | 29.10 | 28.50 | 28.55 | 28.55 | 603,000 |
11 jun 2024 | 28.40 | 29.35 | 28.40 | 29.20 | 29.20 | 619,000 |
07 jun 2024 | 28.45 | 29.40 | 28.30 | 28.55 | 28.55 | 659,000 |
06 jun 2024 | 29.20 | 29.45 | 28.30 | 28.30 | 28.30 | 806,000 |
05 jun 2024 | 31.20 | 31.85 | 28.85 | 29.40 | 29.40 | 2,334,000 |
04 jun 2024 | 29.10 | 31.40 | 28.80 | 30.80 | 30.80 | 2,699,000 |
03 jun 2024 | 28.40 | 28.80 | 27.95 | 28.75 | 28.75 | 893,000 |
31 may 2024 | 27.80 | 28.60 | 27.75 | 27.95 | 27.95 | 377,000 |
30 may 2024 | 27.90 | 28.10 | 27.65 | 27.65 | 27.65 | 293,000 |
29 may 2024 | 27.80 | 28.35 | 27.80 | 27.90 | 27.90 | 289,000 |
28 may 2024 | 28.00 | 28.40 | 27.80 | 27.85 | 27.85 | 305,000 |
27 may 2024 | 28.00 | 28.70 | 27.70 | 28.00 | 28.00 | 467,000 |
24 may 2024 | 28.35 | 28.40 | 27.25 | 28.00 | 28.00 | 606,000 |
23 may 2024 | 28.90 | 28.90 | 28.10 | 28.35 | 28.35 | 554,000 |
22 may 2024 | 27.55 | 29.30 | 27.35 | 28.90 | 28.90 | 1,134,000 |
21 may 2024 | 27.40 | 27.75 | 27.20 | 27.30 | 27.30 | 353,000 |
20 may 2024 | 27.70 | 27.80 | 27.20 | 27.40 | 27.40 | 323,000 |
17 may 2024 | 26.90 | 27.45 | 26.90 | 27.35 | 27.35 | 533,000 |
16 may 2024 | 27.50 | 28.00 | 26.85 | 26.90 | 26.90 | 1,015,000 |
15 may 2024 | 27.90 | 28.00 | 27.40 | 27.50 | 27.50 | 453,000 |
14 may 2024 | 28.20 | 28.50 | 27.90 | 27.90 | 27.90 | 309,000 |
13 may 2024 | 28.60 | 29.15 | 27.85 | 28.20 | 28.20 | 444,000 |
10 may 2024 | 27.90 | 28.30 | 26.95 | 28.30 | 28.30 | 979,000 |
09 may 2024 | 28.00 | 28.60 | 27.75 | 27.75 | 27.75 | 410,000 |
08 may 2024 | 29.30 | 29.40 | 27.65 | 27.75 | 27.75 | 878,000 |
07 may 2024 | 28.25 | 28.60 | 27.95 | 28.35 | 28.35 | 325,000 |
06 may 2024 | 27.85 | 28.60 | 27.80 | 28.25 | 28.25 | 460,000 |
03 may 2024 | 28.50 | 28.50 | 27.75 | 27.80 | 27.80 | 525,000 |
02 may 2024 | 27.70 | 28.50 | 27.10 | 28.35 | 28.35 | 1,118,000 |
30 abr 2024 | 28.25 | 28.55 | 27.60 | 27.60 | 27.60 | 794,000 |
29 abr 2024 | 28.85 | 29.80 | 28.05 | 28.10 | 28.10 | 1,497,000 |
26 abr 2024 | 29.40 | 30.30 | 28.45 | 28.55 | 28.55 | 1,317,000 |
25 abr 2024 | 30.05 | 30.60 | 28.45 | 29.40 | 29.40 | 2,308,000 |
24 abr 2024 | 30.05 | 30.80 | 29.45 | 30.00 | 30.00 | 1,500,000 |
23 abr 2024 | 29.90 | 32.20 | 29.65 | 30.00 | 30.00 | 4,300,000 |
22 abr 2024 | 29.05 | 31.50 | 29.05 | 29.40 | 29.40 | 2,502,000 |
19 abr 2024 | 29.60 | 29.85 | 28.55 | 29.05 | 29.05 | 1,182,000 |
18 abr 2024 | 30.10 | 30.40 | 29.10 | 29.50 | 29.50 | 1,537,000 |
17 abr 2024 | 27.80 | 30.25 | 27.80 | 29.95 | 29.95 | 1,729,000 |
16 abr 2024 | 27.80 | 28.00 | 27.35 | 27.75 | 27.75 | 865,000 |
15 abr 2024 | 27.60 | 28.60 | 27.10 | 28.15 | 28.15 | 770,000 |
12 abr 2024 | 28.10 | 28.80 | 27.75 | 28.00 | 28.00 | 797,000 |
11 abr 2024 | 28.85 | 28.85 | 27.40 | 27.80 | 27.80 | 1,862,000 |
10 abr 2024 | 28.80 | 29.30 | 27.80 | 28.85 | 28.85 | 2,254,000 |
09 abr 2024 | 30.70 | 30.70 | 28.15 | 28.50 | 28.50 | 6,968,000 |
08 abr 2024 | 29.40 | 31.00 | 28.90 | 31.00 | 31.00 | 7,970,000 |
03 abr 2024 | 27.45 | 29.50 | 27.10 | 28.20 | 28.20 | 3,956,000 |
02 abr 2024 | 27.80 | 27.80 | 26.20 | 27.60 | 27.60 | 3,764,000 |
01 abr 2024 | 25.40 | 27.80 | 25.40 | 27.80 | 27.80 | 5,262,000 |
29 mar 2024 | 24.50 | 26.65 | 24.00 | 26.65 | 26.65 | 3,846,000 |
28 mar 2024 | 24.15 | 24.45 | 23.85 | 24.25 | 24.25 | 538,000 |
27 mar 2024 | 23.70 | 24.00 | 23.40 | 23.95 | 23.95 | 310,000 |
26 mar 2024 | 23.90 | 23.90 | 23.20 | 23.25 | 23.25 | 349,000 |
25 mar 2024 | 23.60 | 24.10 | 23.60 | 23.70 | 23.70 | 198,000 |
22 mar 2024 | 23.50 | 23.90 | 22.95 | 23.65 | 23.65 | 527,000 |
21 mar 2024 | 23.75 | 24.35 | 23.50 | 23.50 | 23.50 | 603,000 |
20 mar 2024 | 23.85 | 23.95 | 23.45 | 23.55 | 23.55 | 510,000 |
19 mar 2024 | 24.30 | 24.55 | 23.60 | 23.85 | 23.85 | 815,000 |
18 mar 2024 | 23.70 | 24.70 | 23.55 | 24.30 | 24.30 | 951,000 |
15 mar 2024 | 24.15 | 24.20 | 23.55 | 23.60 | 23.60 | 594,000 |
14 mar 2024 | 24.15 | 24.25 | 23.75 | 24.15 | 24.15 | 449,000 |
13 mar 2024 | 24.85 | 24.90 | 23.55 | 24.00 | 24.00 | 1,070,000 |
12 mar 2024 | 23.90 | 25.05 | 23.80 | 24.55 | 24.55 | 1,378,000 |
11 mar 2024 | 23.50 | 24.55 | 23.30 | 23.90 | 23.90 | 1,346,000 |
08 mar 2024 | 24.25 | 24.45 | 22.90 | 22.90 | 22.90 | 1,499,000 |
07 mar 2024 | 24.25 | 24.55 | 23.80 | 24.25 | 24.25 | 1,016,000 |
06 mar 2024 | 24.45 | 24.80 | 23.65 | 24.20 | 24.20 | 1,421,000 |
05 mar 2024 | 24.45 | 24.85 | 24.15 | 24.35 | 24.35 | 1,129,000 |
04 mar 2024 | 24.00 | 24.80 | 23.80 | 24.45 | 24.45 | 1,613,000 |
01 mar 2024 | 24.20 | 24.60 | 23.60 | 23.80 | 23.80 | 1,505,000 |
29 feb 2024 | 23.20 | 25.00 | 23.20 | 24.15 | 24.15 | 2,745,000 |
27 feb 2024 | 23.90 | 23.90 | 22.95 | 23.00 | 23.00 | 1,300,000 |
26 feb 2024 | 22.95 | 23.95 | 22.50 | 23.30 | 23.30 | 2,003,000 |
23 feb 2024 | 22.40 | 23.85 | 22.00 | 22.85 | 22.85 | 2,874,000 |
22 feb 2024 | 23.25 | 23.35 | 22.20 | 22.20 | 22.20 | 2,418,000 |
21 feb 2024 | 25.80 | 25.85 | 22.85 | 23.05 | 23.05 | 7,978,000 |
20 feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 2,442,000 |
19 feb 2024 | 20.90 | 22.85 | 20.75 | 22.85 | 22.85 | 2,524,000 |
16 feb 2024 | 21.15 | 21.40 | 20.70 | 20.80 | 20.80 | 556,000 |
15 feb 2024 | 20.70 | 20.75 | 20.40 | 20.60 | 20.60 | 133,000 |
05 feb 2024 | 20.90 | 20.90 | 20.30 | 20.40 | 20.40 | 524,000 |
02 feb 2024 | 20.80 | 21.35 | 20.70 | 20.85 | 20.85 | 257,000 |
01 feb 2024 | 20.80 | 21.10 | 20.75 | 20.80 | 20.80 | 117,000 |
31 ene 2024 | 20.70 | 20.90 | 20.55 | 20.75 | 20.75 | 97,000 |
30 ene 2024 | 20.90 | 21.05 | 20.60 | 20.70 | 20.70 | 142,000 |
29 ene 2024 | 20.75 | 21.15 | 20.75 | 21.05 | 21.05 | 133,000 |
26 ene 2024 | 21.00 | 21.30 | 20.45 | 20.95 | 20.95 | 214,000 |
25 ene 2024 | 21.40 | 21.40 | 20.90 | 21.00 | 21.00 | 126,000 |
*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. |