Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 27.64 | 27.95 | 26.96 | 27.73 | 27.73 | 2,564,677 |
25 jul 2024 | 26.22 | 27.63 | 25.80 | 26.84 | 26.84 | 3,693,400 |
24 jul 2024 | 28.00 | 28.24 | 26.42 | 26.46 | 26.46 | 3,666,000 |
23 jul 2024 | 27.86 | 28.86 | 27.62 | 28.38 | 28.38 | 2,091,500 |
22 jul 2024 | 28.13 | 28.49 | 27.72 | 28.05 | 28.05 | 2,233,600 |
19 jul 2024 | 28.32 | 28.51 | 27.76 | 27.83 | 27.83 | 2,778,100 |
18 jul 2024 | 29.88 | 30.08 | 27.95 | 28.24 | 28.24 | 4,088,700 |
17 jul 2024 | 29.75 | 30.38 | 29.16 | 29.85 | 29.85 | 2,956,800 |
16 jul 2024 | 30.83 | 31.51 | 29.74 | 30.44 | 30.44 | 4,468,400 |
15 jul 2024 | 30.12 | 30.80 | 29.72 | 30.58 | 30.58 | 4,373,000 |
12 jul 2024 | 29.77 | 30.32 | 29.52 | 29.68 | 29.68 | 3,390,000 |
11 jul 2024 | 30.22 | 31.12 | 29.57 | 29.80 | 29.80 | 4,232,300 |
10 jul 2024 | 29.99 | 30.05 | 28.93 | 29.96 | 29.96 | 3,238,200 |
09 jul 2024 | 29.92 | 30.26 | 28.23 | 29.44 | 29.44 | 4,556,500 |
08 jul 2024 | 29.92 | 31.02 | 29.85 | 29.90 | 29.90 | 3,907,900 |
05 jul 2024 | 28.43 | 30.19 | 28.28 | 29.94 | 29.94 | 4,645,600 |
03 jul 2024 | 28.13 | 28.99 | 27.92 | 28.56 | 28.56 | 1,878,100 |
02 jul 2024 | 28.65 | 29.37 | 28.05 | 28.09 | 28.09 | 2,368,800 |
01 jul 2024 | 28.69 | 29.24 | 28.60 | 28.61 | 28.61 | 2,492,100 |
28 jun 2024 | 28.70 | 29.33 | 28.59 | 28.96 | 28.96 | 4,866,400 |
27 jun 2024 | 27.55 | 28.66 | 27.34 | 28.55 | 28.55 | 3,497,200 |
26 jun 2024 | 27.25 | 28.16 | 27.14 | 27.64 | 27.64 | 2,832,400 |
25 jun 2024 | 27.45 | 27.68 | 27.16 | 27.47 | 27.47 | 2,099,800 |
24 jun 2024 | 27.00 | 28.12 | 26.98 | 27.78 | 27.78 | 3,672,500 |
21 jun 2024 | 26.78 | 27.28 | 26.30 | 27.21 | 27.21 | 5,436,000 |
20 jun 2024 | 28.50 | 28.71 | 27.17 | 27.45 | 27.45 | 4,572,400 |
18 jun 2024 | 29.28 | 29.53 | 28.69 | 28.71 | 28.71 | 3,015,600 |
17 jun 2024 | 28.68 | 29.37 | 28.24 | 29.21 | 29.21 | 3,881,400 |
14 jun 2024 | 30.00 | 30.21 | 28.52 | 29.04 | 29.04 | 5,351,100 |
13 jun 2024 | 31.79 | 32.10 | 30.49 | 30.49 | 30.49 | 4,384,800 |
12 jun 2024 | 32.55 | 33.11 | 31.55 | 31.62 | 31.62 | 7,660,600 |
11 jun 2024 | 31.25 | 31.81 | 30.58 | 31.31 | 31.31 | 5,264,100 |
10 jun 2024 | 29.34 | 31.36 | 29.27 | 31.36 | 31.36 | 6,230,700 |
07 jun 2024 | 29.37 | 31.12 | 29.22 | 30.00 | 30.00 | 7,843,300 |
06 jun 2024 | 30.30 | 30.65 | 29.60 | 29.93 | 29.93 | 4,598,100 |
05 jun 2024 | 29.67 | 30.56 | 29.56 | 30.56 | 30.56 | 6,960,500 |
04 jun 2024 | 28.88 | 30.38 | 28.77 | 29.67 | 29.67 | 5,594,100 |
03 jun 2024 | 30.00 | 30.84 | 28.76 | 29.46 | 29.46 | 9,710,500 |
31 may 2024 | 28.80 | 30.00 | 27.57 | 29.57 | 29.57 | 17,875,900 |
30 may 2024 | 26.46 | 29.19 | 25.15 | 28.57 | 28.57 | 41,472,500 |
29 may 2024 | 23.52 | 24.55 | 23.46 | 23.92 | 23.92 | 11,034,100 |
28 may 2024 | 24.28 | 24.33 | 23.57 | 24.10 | 24.10 | 4,636,700 |
24 may 2024 | 24.00 | 24.26 | 23.83 | 24.04 | 24.04 | 3,246,700 |
23 may 2024 | 25.28 | 25.50 | 23.85 | 23.94 | 23.94 | 5,803,100 |
22 may 2024 | 26.04 | 26.20 | 24.82 | 24.88 | 24.88 | 4,622,200 |
21 may 2024 | 26.24 | 26.36 | 25.78 | 26.15 | 26.15 | 3,576,900 |
20 may 2024 | 26.43 | 26.58 | 25.76 | 26.51 | 26.51 | 2,933,700 |
17 may 2024 | 26.15 | 26.66 | 26.01 | 26.39 | 26.39 | 4,038,700 |
16 may 2024 | 26.66 | 26.73 | 25.89 | 26.20 | 26.20 | 3,355,900 |
15 may 2024 | 26.80 | 26.84 | 25.41 | 26.59 | 26.59 | 5,457,300 |
14 may 2024 | 25.98 | 26.66 | 25.67 | 26.25 | 26.25 | 7,090,200 |
13 may 2024 | 24.36 | 25.69 | 24.19 | 24.95 | 24.95 | 5,190,500 |
10 may 2024 | 24.51 | 24.65 | 23.68 | 23.89 | 23.89 | 3,730,600 |
09 may 2024 | 24.43 | 24.70 | 24.08 | 24.31 | 24.31 | 2,113,000 |
08 may 2024 | 24.14 | 24.48 | 23.71 | 24.43 | 24.43 | 3,533,200 |
07 may 2024 | 24.60 | 24.94 | 24.29 | 24.76 | 24.76 | 3,609,400 |
06 may 2024 | 24.18 | 24.99 | 24.17 | 24.77 | 24.77 | 4,871,100 |
03 may 2024 | 24.02 | 24.53 | 23.42 | 24.04 | 24.04 | 5,462,100 |
02 may 2024 | 23.12 | 23.33 | 22.32 | 23.15 | 23.15 | 3,127,000 |
01 may 2024 | 22.45 | 23.58 | 22.28 | 22.69 | 22.69 | 3,360,200 |
30 abr 2024 | 22.84 | 23.09 | 22.48 | 22.53 | 22.53 | 3,899,600 |
29 abr 2024 | 23.13 | 23.53 | 22.73 | 23.10 | 23.10 | 3,491,100 |
26 abr 2024 | 22.29 | 22.84 | 22.08 | 22.83 | 22.83 | 4,153,300 |
25 abr 2024 | 21.50 | 22.19 | 21.33 | 22.16 | 22.16 | 3,291,800 |
24 abr 2024 | 22.95 | 23.11 | 21.89 | 22.35 | 22.35 | 5,393,400 |
23 abr 2024 | 21.62 | 22.63 | 21.62 | 22.33 | 22.33 | 5,100,900 |
22 abr 2024 | 20.85 | 21.67 | 20.57 | 21.57 | 21.57 | 4,489,400 |
19 abr 2024 | 20.58 | 21.35 | 20.54 | 20.72 | 20.72 | 4,391,700 |
18 abr 2024 | 20.58 | 21.40 | 20.45 | 20.87 | 20.87 | 4,690,700 |
17 abr 2024 | 20.54 | 21.11 | 20.34 | 20.60 | 20.60 | 5,053,300 |
16 abr 2024 | 20.57 | 20.93 | 20.23 | 20.50 | 20.50 | 6,070,300 |
15 abr 2024 | 22.30 | 22.43 | 20.81 | 20.84 | 20.84 | 7,112,300 |
12 abr 2024 | 23.17 | 23.37 | 22.22 | 22.43 | 22.43 | 6,055,800 |
11 abr 2024 | 23.68 | 23.85 | 23.09 | 23.67 | 23.67 | 4,994,000 |
10 abr 2024 | 24.25 | 24.30 | 23.47 | 23.61 | 23.61 | 6,830,600 |
09 abr 2024 | 25.00 | 25.17 | 24.51 | 24.93 | 24.93 | 3,465,300 |
08 abr 2024 | 25.41 | 25.67 | 24.96 | 24.97 | 24.97 | 2,957,600 |
05 abr 2024 | 24.71 | 25.29 | 24.59 | 25.16 | 25.16 | 4,104,000 |
04 abr 2024 | 25.79 | 26.07 | 24.92 | 25.02 | 25.02 | 5,908,800 |
03 abr 2024 | 25.58 | 25.70 | 25.22 | 25.33 | 25.33 | 3,802,800 |
02 abr 2024 | 25.72 | 25.85 | 25.12 | 25.76 | 25.76 | 4,119,200 |
01 abr 2024 | 27.00 | 27.10 | 26.08 | 26.40 | 26.40 | 4,118,900 |
28 mar 2024 | 27.12 | 27.75 | 27.03 | 27.07 | 27.07 | 3,108,500 |
27 mar 2024 | 27.27 | 27.55 | 26.77 | 27.26 | 27.26 | 3,539,500 |
26 mar 2024 | 28.02 | 28.15 | 27.01 | 27.06 | 27.06 | 4,096,400 |
25 mar 2024 | 27.86 | 28.33 | 26.90 | 27.63 | 27.63 | 5,221,100 |
22 mar 2024 | 28.22 | 28.39 | 27.43 | 27.82 | 27.82 | 3,709,900 |
21 mar 2024 | 29.22 | 29.46 | 28.34 | 28.38 | 28.38 | 4,394,900 |
20 mar 2024 | 28.30 | 28.88 | 27.82 | 28.65 | 28.65 | 4,065,000 |
19 mar 2024 | 28.25 | 28.80 | 27.76 | 28.29 | 28.29 | 3,955,200 |
18 mar 2024 | 28.85 | 29.32 | 28.41 | 29.05 | 29.05 | 4,203,600 |
15 mar 2024 | 28.56 | 29.37 | 28.21 | 28.92 | 28.92 | 5,222,600 |
14 mar 2024 | 30.00 | 30.30 | 28.66 | 29.10 | 29.10 | 5,786,000 |
13 mar 2024 | 30.40 | 30.93 | 30.14 | 30.37 | 30.37 | 3,980,200 |
12 mar 2024 | 31.39 | 31.39 | 29.73 | 30.68 | 30.68 | 5,079,100 |
11 mar 2024 | 31.50 | 32.19 | 30.81 | 30.87 | 30.87 | 4,776,400 |
08 mar 2024 | 32.10 | 34.26 | 31.52 | 31.70 | 31.70 | 10,140,100 |
07 mar 2024 | 32.64 | 33.00 | 31.75 | 31.77 | 31.77 | 6,714,800 |
06 mar 2024 | 32.80 | 33.33 | 31.88 | 32.46 | 32.46 | 9,760,600 |
05 mar 2024 | 33.00 | 33.53 | 30.89 | 31.26 | 31.26 | 11,402,500 |
*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. |