Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 25.64 | 25.73 | 25.50 | 25.53 | 25.53 | 23,082 |
17 jun 2024 | 25.24 | 25.77 | 24.95 | 25.60 | 25.60 | 1,042,600 |
14 jun 2024 | 26.00 | 26.01 | 24.90 | 25.16 | 25.16 | 1,473,100 |
13 jun 2024 | 27.36 | 27.58 | 26.49 | 26.52 | 26.52 | 1,153,800 |
12 jun 2024 | 27.87 | 28.46 | 27.35 | 27.64 | 27.64 | 988,800 |
11 jun 2024 | 27.66 | 27.79 | 26.75 | 27.24 | 27.24 | 1,021,100 |
10 jun 2024 | 27.39 | 28.11 | 26.94 | 27.85 | 27.85 | 1,395,400 |
07 jun 2024 | 26.99 | 27.92 | 26.83 | 27.88 | 27.88 | 1,186,900 |
06 jun 2024 | 27.85 | 28.01 | 27.13 | 27.32 | 27.32 | 1,309,400 |
05 jun 2024 | 28.35 | 28.38 | 27.78 | 28.04 | 28.04 | 1,319,200 |
04 jun 2024 | 27.76 | 28.21 | 27.69 | 28.13 | 28.13 | 1,345,300 |
03 jun 2024 | 28.30 | 28.48 | 27.48 | 28.09 | 28.09 | 1,086,000 |
31 may 2024 | 27.68 | 28.41 | 27.42 | 28.24 | 28.24 | 1,003,500 |
30 may 2024 | 27.15 | 27.69 | 27.05 | 27.68 | 27.68 | 577,100 |
29 may 2024 | 26.93 | 27.17 | 26.78 | 27.03 | 27.03 | 646,700 |
28 may 2024 | 27.35 | 27.71 | 27.22 | 27.41 | 27.41 | 1,031,200 |
24 may 2024 | 26.95 | 27.27 | 26.79 | 27.24 | 27.24 | 833,700 |
23 may 2024 | 28.05 | 28.15 | 26.79 | 26.92 | 26.92 | 956,400 |
22 may 2024 | 28.02 | 28.34 | 27.72 | 28.05 | 28.05 | 756,600 |
21 may 2024 | 28.65 | 28.71 | 28.17 | 28.22 | 28.22 | 778,900 |
20 may 2024 | 29.14 | 29.28 | 28.74 | 28.86 | 28.86 | 690,000 |
17 may 2024 | 29.47 | 29.52 | 29.04 | 29.12 | 29.12 | 935,100 |
16 may 2024 | 29.67 | 29.70 | 29.35 | 29.64 | 29.64 | 778,900 |
15 may 2024 | 30.05 | 30.19 | 29.22 | 29.57 | 29.57 | 1,094,800 |
14 may 2024 | 30.10 | 30.29 | 29.45 | 29.72 | 29.72 | 1,103,100 |
13 may 2024 | 29.35 | 30.05 | 29.35 | 29.47 | 29.47 | 1,010,700 |
10 may 2024 | 29.08 | 29.21 | 28.30 | 28.91 | 28.91 | 1,012,200 |
09 may 2024 | 28.63 | 29.06 | 28.51 | 28.90 | 28.90 | 994,500 |
08 may 2024 | 27.47 | 28.61 | 27.35 | 28.56 | 28.56 | 1,028,900 |
07 may 2024 | 27.98 | 28.53 | 27.74 | 27.74 | 27.74 | 1,292,800 |
06 may 2024 | 27.70 | 28.26 | 27.03 | 28.12 | 28.12 | 1,764,300 |
03 may 2024 | 30.37 | 30.89 | 26.97 | 27.41 | 27.41 | 2,258,100 |
02 may 2024 | 29.97 | 30.44 | 29.76 | 30.22 | 30.22 | 1,071,300 |
01 may 2024 | 29.74 | 30.07 | 28.95 | 29.44 | 29.44 | 1,294,200 |
30 abr 2024 | 30.15 | 30.33 | 29.58 | 29.87 | 29.87 | 885,500 |
29 abr 2024 | 30.75 | 31.19 | 30.65 | 30.75 | 30.75 | 1,187,300 |
26 abr 2024 | 29.48 | 30.70 | 29.36 | 30.42 | 30.42 | 1,009,400 |
25 abr 2024 | 29.30 | 29.67 | 29.11 | 29.41 | 29.41 | 933,100 |
24 abr 2024 | 28.91 | 29.81 | 28.71 | 29.69 | 29.69 | 1,179,800 |
23 abr 2024 | 28.96 | 29.18 | 28.80 | 28.94 | 28.94 | 832,100 |
22 abr 2024 | 28.95 | 29.17 | 28.59 | 28.99 | 28.99 | 847,700 |
19 abr 2024 | 27.88 | 28.90 | 27.76 | 28.83 | 28.83 | 1,054,900 |
18 abr 2024 | 28.20 | 28.46 | 27.73 | 28.02 | 28.02 | 1,175,400 |
17 abr 2024 | 28.83 | 28.92 | 27.98 | 28.11 | 28.11 | 1,146,600 |
16 abr 2024 | 28.89 | 28.92 | 28.35 | 28.64 | 28.64 | 1,046,300 |
15 abr 2024 | 29.80 | 30.10 | 29.13 | 29.19 | 29.19 | 961,200 |
12 abr 2024 | 30.79 | 30.79 | 29.74 | 29.76 | 29.76 | 858,500 |
11 abr 2024 | 30.24 | 31.21 | 29.96 | 31.13 | 31.13 | 1,272,900 |
10 abr 2024 | 30.46 | 30.60 | 29.30 | 30.24 | 30.24 | 1,990,200 |
09 abr 2024 | 31.49 | 31.85 | 31.20 | 31.78 | 31.78 | 1,189,900 |
08 abr 2024 | 31.52 | 31.85 | 31.09 | 31.11 | 31.11 | 1,141,000 |
05 abr 2024 | 31.18 | 31.58 | 30.82 | 31.15 | 31.15 | 1,048,600 |
04 abr 2024 | 32.27 | 32.49 | 31.17 | 31.26 | 31.26 | 863,300 |
03 abr 2024 | 31.31 | 31.89 | 31.31 | 31.83 | 31.83 | 691,200 |
02 abr 2024 | 31.53 | 31.90 | 31.41 | 31.55 | 31.55 | 928,300 |
01 abr 2024 | 32.79 | 32.79 | 31.80 | 31.92 | 31.92 | 1,024,800 |
28 mar 2024 | 33.33 | 33.74 | 32.89 | 32.92 | 32.92 | 1,158,900 |
27 mar 2024 | 32.01 | 33.21 | 30.67 | 33.17 | 33.17 | 2,856,200 |
26 mar 2024 | 33.30 | 33.30 | 31.84 | 31.91 | 31.91 | 1,046,900 |
25 mar 2024 | 33.18 | 33.43 | 32.76 | 33.20 | 33.20 | 618,300 |
22 mar 2024 | 33.57 | 33.60 | 32.66 | 32.99 | 32.99 | 760,700 |
21 mar 2024 | 33.90 | 34.16 | 33.53 | 33.73 | 33.73 | 764,500 |
20 mar 2024 | 32.83 | 33.96 | 32.83 | 33.77 | 33.77 | 915,100 |
19 mar 2024 | 32.51 | 32.97 | 32.38 | 32.83 | 32.83 | 811,100 |
18 mar 2024 | 32.75 | 33.08 | 32.23 | 32.52 | 32.52 | 1,301,200 |
15 mar 2024 | 32.49 | 33.19 | 32.49 | 32.58 | 32.58 | 2,430,700 |
14 mar 2024 | 34.10 | 34.23 | 32.28 | 32.52 | 32.52 | 1,050,900 |
13 mar 2024 | 34.23 | 35.05 | 34.00 | 34.40 | 34.40 | 1,010,300 |
12 mar 2024 | 35.40 | 35.49 | 34.01 | 34.46 | 34.46 | 1,019,300 |
11 mar 2024 | 35.10 | 35.62 | 35.10 | 35.31 | 35.31 | 1,046,700 |
08 mar 2024 | 35.67 | 35.94 | 34.96 | 35.24 | 35.24 | 677,200 |
07 mar 2024 | 34.75 | 35.72 | 34.49 | 35.32 | 35.32 | 804,600 |
06 mar 2024 | 34.63 | 34.68 | 34.15 | 34.63 | 34.63 | 708,900 |
05 mar 2024 | 33.22 | 34.35 | 33.08 | 34.34 | 34.34 | 863,600 |
04 mar 2024 | 33.52 | 33.61 | 32.99 | 33.37 | 33.37 | 715,900 |
01 mar 2024 | 34.03 | 34.03 | 33.33 | 33.44 | 33.44 | 552,200 |
29 feb 2024 | 34.11 | 34.43 | 33.51 | 33.94 | 33.94 | 1,008,900 |
28 feb 2024 | 33.72 | 34.28 | 33.66 | 33.67 | 33.67 | 527,600 |
27 feb 2024 | 34.46 | 34.83 | 33.83 | 34.20 | 34.20 | 628,500 |
26 feb 2024 | 34.15 | 34.74 | 33.48 | 33.98 | 33.98 | 616,600 |
23 feb 2024 | 34.11 | 35.08 | 34.11 | 34.38 | 34.38 | 1,441,500 |
22 feb 2024 | 34.14 | 34.41 | 33.83 | 34.17 | 34.17 | 1,029,400 |
21 feb 2024 | 34.22 | 34.67 | 34.04 | 34.28 | 34.28 | 1,142,800 |
20 feb 2024 | 34.01 | 34.53 | 33.83 | 34.36 | 34.36 | 1,071,700 |
16 feb 2024 | 34.58 | 35.04 | 33.96 | 34.50 | 34.50 | 1,024,500 |
15 feb 2024 | 34.20 | 35.25 | 34.07 | 34.89 | 34.89 | 1,273,600 |
14 feb 2024 | 33.66 | 34.00 | 33.19 | 33.81 | 33.81 | 1,361,600 |
13 feb 2024 | 33.29 | 34.18 | 32.92 | 33.16 | 33.16 | 1,947,500 |
12 feb 2024 | 34.17 | 35.19 | 34.17 | 34.72 | 34.72 | 1,589,000 |
09 feb 2024 | 33.78 | 34.36 | 33.50 | 34.13 | 34.13 | 2,418,400 |
08 feb 2024 | 32.87 | 34.06 | 32.47 | 33.62 | 33.62 | 2,091,500 |
07 feb 2024 | 35.15 | 35.39 | 32.85 | 32.88 | 32.88 | 2,927,600 |
06 feb 2024 | 34.78 | 36.04 | 34.67 | 35.61 | 35.61 | 1,435,400 |
05 feb 2024 | 34.94 | 35.10 | 34.54 | 34.94 | 34.94 | 743,700 |
02 feb 2024 | 35.35 | 35.72 | 35.10 | 35.52 | 35.52 | 768,900 |
01 feb 2024 | 35.06 | 35.96 | 34.89 | 35.89 | 35.89 | 660,500 |
31 ene 2024 | 35.23 | 35.85 | 34.53 | 34.71 | 34.71 | 715,000 |
30 ene 2024 | 35.46 | 35.90 | 35.16 | 35.23 | 35.23 | 618,700 |
29 ene 2024 | 35.10 | 35.65 | 34.96 | 35.53 | 35.53 | 637,700 |
26 ene 2024 | 35.27 | 35.88 | 34.85 | 35.21 | 35.21 | 880,000 |
*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. |