Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 18.72 | 19.20 | 18.55 | 19.14 | 19.14 | 2,358,500 |
25 jul 2024 | 18.56 | 19.14 | 18.37 | 18.55 | 18.55 | 2,529,800 |
24 jul 2024 | 18.09 | 18.59 | 18.09 | 18.48 | 18.48 | 1,817,300 |
23 jul 2024 | 18.01 | 18.44 | 18.01 | 18.19 | 18.19 | 1,358,300 |
22 jul 2024 | 17.88 | 18.13 | 17.79 | 18.13 | 18.13 | 2,318,700 |
19 jul 2024 | 18.08 | 18.26 | 17.67 | 17.75 | 17.75 | 1,635,700 |
18 jul 2024 | 18.47 | 18.49 | 17.71 | 18.00 | 18.00 | 2,796,400 |
17 jul 2024 | 18.54 | 18.93 | 18.30 | 18.35 | 18.35 | 1,905,400 |
16 jul 2024 | 18.07 | 18.77 | 18.07 | 18.62 | 18.62 | 2,736,800 |
15 jul 2024 | 17.74 | 18.15 | 17.65 | 18.03 | 18.03 | 2,594,000 |
12 jul 2024 | 17.71 | 18.08 | 17.54 | 17.77 | 17.77 | 2,040,600 |
11 jul 2024 | 17.49 | 17.96 | 17.36 | 17.65 | 17.65 | 1,784,800 |
10 jul 2024 | 17.13 | 17.27 | 16.95 | 17.11 | 17.11 | 1,257,400 |
09 jul 2024 | 16.45 | 17.48 | 16.18 | 17.13 | 17.13 | 2,285,400 |
08 jul 2024 | 16.27 | 16.51 | 15.91 | 16.32 | 16.32 | 1,706,100 |
05 jul 2024 | 15.55 | 16.22 | 15.40 | 16.13 | 16.13 | 885,200 |
03 jul 2024 | 15.88 | 15.93 | 15.52 | 15.59 | 15.59 | 470,600 |
02 jul 2024 | 16.30 | 16.43 | 15.75 | 15.84 | 15.84 | 948,100 |
01 jul 2024 | 16.19 | 16.41 | 15.89 | 16.04 | 16.04 | 1,117,200 |
28 jun 2024 | 16.31 | 16.39 | 16.02 | 16.25 | 16.25 | 1,669,700 |
27 jun 2024 | 16.00 | 16.53 | 15.66 | 16.37 | 16.37 | 1,806,000 |
26 jun 2024 | 15.53 | 15.62 | 15.28 | 15.50 | 15.50 | 1,893,800 |
25 jun 2024 | 15.85 | 15.85 | 15.56 | 15.60 | 15.60 | 1,344,500 |
24 jun 2024 | 15.38 | 16.30 | 15.38 | 15.88 | 15.88 | 1,846,600 |
21 jun 2024 | 14.86 | 15.56 | 14.84 | 15.30 | 15.30 | 3,188,900 |
20 jun 2024 | 14.87 | 15.17 | 14.73 | 14.75 | 14.75 | 1,128,800 |
18 jun 2024 | 14.92 | 15.21 | 14.61 | 14.87 | 14.87 | 2,082,700 |
17 jun 2024 | 14.77 | 15.19 | 14.62 | 14.84 | 14.84 | 1,992,700 |
14 jun 2024 | 15.01 | 15.12 | 14.81 | 14.91 | 14.91 | 1,488,100 |
13 jun 2024 | 15.31 | 15.32 | 15.02 | 15.09 | 15.09 | 1,675,600 |
12 jun 2024 | 15.31 | 15.59 | 15.15 | 15.37 | 15.37 | 1,491,000 |
11 jun 2024 | 14.76 | 15.09 | 14.66 | 15.03 | 15.03 | 1,184,100 |
10 jun 2024 | 14.79 | 14.88 | 14.55 | 14.88 | 14.88 | 1,151,800 |
07 jun 2024 | 15.18 | 15.25 | 14.86 | 14.89 | 14.89 | 1,106,600 |
06 jun 2024 | 15.30 | 15.41 | 15.18 | 15.30 | 15.30 | 1,024,900 |
05 jun 2024 | 15.57 | 15.71 | 15.25 | 15.32 | 15.32 | 1,362,200 |
04 jun 2024 | 15.30 | 15.73 | 15.26 | 15.45 | 15.45 | 1,555,100 |
03 jun 2024 | 15.12 | 15.36 | 15.00 | 15.28 | 15.28 | 1,756,000 |
31 may 2024 | 15.08 | 15.20 | 15.00 | 15.10 | 15.10 | 1,342,800 |
30 may 2024 | 14.82 | 15.15 | 14.72 | 15.00 | 15.00 | 1,133,500 |
29 may 2024 | 14.89 | 14.89 | 14.60 | 14.62 | 14.62 | 1,388,600 |
28 may 2024 | 15.26 | 15.35 | 14.97 | 15.09 | 15.09 | 1,059,100 |
24 may 2024 | 15.75 | 15.83 | 15.19 | 15.20 | 15.20 | 1,520,000 |
23 may 2024 | 15.79 | 15.90 | 15.20 | 15.54 | 15.54 | 2,548,700 |
22 may 2024 | 15.20 | 16.00 | 15.17 | 15.82 | 15.82 | 2,213,600 |
21 may 2024 | 15.01 | 15.28 | 14.85 | 15.27 | 15.27 | 1,708,100 |
20 may 2024 | 14.80 | 15.17 | 14.69 | 15.10 | 15.10 | 1,705,900 |
17 may 2024 | 14.81 | 14.91 | 14.65 | 14.79 | 14.79 | 1,542,300 |
16 may 2024 | 15.09 | 15.17 | 14.78 | 14.85 | 14.85 | 1,551,100 |
15 may 2024 | 15.05 | 15.36 | 14.98 | 15.12 | 15.12 | 2,331,300 |
14 may 2024 | 15.35 | 15.40 | 14.72 | 14.86 | 14.86 | 2,931,600 |
13 may 2024 | 15.45 | 15.56 | 15.13 | 15.18 | 15.18 | 1,449,800 |
10 may 2024 | 15.30 | 15.53 | 15.11 | 15.25 | 15.25 | 2,310,100 |
09 may 2024 | 17.50 | 17.50 | 15.17 | 15.21 | 15.21 | 5,281,700 |
08 may 2024 | 17.12 | 17.33 | 16.95 | 17.13 | 17.13 | 2,140,800 |
07 may 2024 | 17.04 | 17.31 | 16.76 | 17.25 | 17.25 | 1,919,100 |
06 may 2024 | 17.15 | 17.42 | 16.91 | 17.00 | 17.00 | 1,368,900 |
03 may 2024 | 17.44 | 17.58 | 17.03 | 17.05 | 17.05 | 1,160,300 |
02 may 2024 | 16.94 | 17.38 | 16.81 | 17.08 | 17.08 | 1,611,700 |
01 may 2024 | 16.84 | 17.57 | 16.84 | 17.05 | 17.05 | 1,627,800 |
30 abr 2024 | 16.77 | 17.17 | 16.50 | 16.71 | 16.71 | 1,307,600 |
29 abr 2024 | 16.90 | 17.57 | 16.86 | 17.10 | 17.10 | 1,887,800 |
26 abr 2024 | 16.45 | 16.74 | 16.27 | 16.71 | 16.71 | 1,168,200 |
25 abr 2024 | 16.50 | 16.51 | 16.16 | 16.31 | 16.31 | 1,660,600 |
24 abr 2024 | 16.81 | 16.86 | 16.55 | 16.59 | 16.59 | 1,296,700 |
23 abr 2024 | 17.09 | 17.24 | 16.61 | 16.74 | 16.74 | 1,476,000 |
22 abr 2024 | 17.05 | 17.34 | 16.94 | 16.99 | 16.99 | 1,157,000 |
19 abr 2024 | 16.98 | 17.30 | 16.62 | 16.82 | 16.82 | 3,522,000 |
18 abr 2024 | 17.26 | 17.35 | 17.01 | 17.07 | 17.07 | 988,300 |
17 abr 2024 | 17.25 | 17.25 | 16.97 | 17.19 | 17.19 | 1,027,800 |
16 abr 2024 | 16.75 | 17.20 | 16.60 | 17.08 | 17.08 | 978,300 |
15 abr 2024 | 17.13 | 17.28 | 16.77 | 16.89 | 16.89 | 1,112,100 |
12 abr 2024 | 17.40 | 17.61 | 16.85 | 17.14 | 17.14 | 1,296,100 |
11 abr 2024 | 17.90 | 17.90 | 17.34 | 17.41 | 17.41 | 1,521,800 |
10 abr 2024 | 17.72 | 17.77 | 17.55 | 17.73 | 17.73 | 1,147,300 |
09 abr 2024 | 17.94 | 18.25 | 17.84 | 18.15 | 18.15 | 1,371,800 |
08 abr 2024 | 17.87 | 18.08 | 17.63 | 17.80 | 17.80 | 1,725,500 |
05 abr 2024 | 17.91 | 18.25 | 17.61 | 18.01 | 18.01 | 1,522,900 |
04 abr 2024 | 18.52 | 18.63 | 18.02 | 18.05 | 18.05 | 1,167,900 |
03 abr 2024 | 18.00 | 18.47 | 18.00 | 18.42 | 18.42 | 1,334,400 |
02 abr 2024 | 18.04 | 18.25 | 17.86 | 18.11 | 18.11 | 1,276,400 |
01 abr 2024 | 18.59 | 18.59 | 17.91 | 18.26 | 18.26 | 1,243,000 |
28 mar 2024 | 18.20 | 18.50 | 18.05 | 18.49 | 18.49 | 1,531,600 |
27 mar 2024 | 17.90 | 18.20 | 17.73 | 18.20 | 18.20 | 1,701,400 |
26 mar 2024 | 17.95 | 18.03 | 17.68 | 17.79 | 17.79 | 1,445,300 |
25 mar 2024 | 18.00 | 18.20 | 17.56 | 17.84 | 17.84 | 1,845,100 |
22 mar 2024 | 18.34 | 18.39 | 17.91 | 17.95 | 17.95 | 1,480,900 |
21 mar 2024 | 18.67 | 19.00 | 18.31 | 18.41 | 18.41 | 1,968,100 |
20 mar 2024 | 18.60 | 18.78 | 18.30 | 18.66 | 18.66 | 1,404,300 |
19 mar 2024 | 18.63 | 18.91 | 18.47 | 18.70 | 18.70 | 2,016,900 |
18 mar 2024 | 18.59 | 18.77 | 18.16 | 18.72 | 18.72 | 2,189,500 |
15 mar 2024 | 18.62 | 18.83 | 18.21 | 18.48 | 18.48 | 3,759,000 |
14 mar 2024 | 19.48 | 19.50 | 18.55 | 18.73 | 18.73 | 2,768,300 |
13 mar 2024 | 19.91 | 20.34 | 19.16 | 19.56 | 19.56 | 2,638,800 |
12 mar 2024 | 19.49 | 20.49 | 19.11 | 19.98 | 19.98 | 7,402,600 |
11 mar 2024 | 23.30 | 24.27 | 23.26 | 24.13 | 24.13 | 2,077,400 |
08 mar 2024 | 23.93 | 24.14 | 23.22 | 23.44 | 23.44 | 2,042,100 |
07 mar 2024 | 23.42 | 24.13 | 23.32 | 23.52 | 23.52 | 1,557,800 |
06 mar 2024 | 24.02 | 24.16 | 22.98 | 23.20 | 23.20 | 2,178,200 |
05 mar 2024 | 23.81 | 24.20 | 23.69 | 23.81 | 23.81 | 1,303,900 |
*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. |