Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 28.26 | 28.95 | 27.66 | 27.88 | 27.88 | 2,048,414 |
25 jul 2024 | 26.68 | 28.18 | 26.68 | 28.04 | 28.04 | 2,940,500 |
24 jul 2024 | 26.90 | 27.44 | 25.63 | 26.51 | 26.51 | 5,462,800 |
23 jul 2024 | 24.71 | 25.41 | 24.62 | 25.00 | 25.00 | 2,599,400 |
22 jul 2024 | 24.82 | 25.11 | 24.48 | 24.80 | 24.80 | 2,640,100 |
19 jul 2024 | 24.66 | 24.97 | 24.62 | 24.83 | 24.83 | 1,552,200 |
18 jul 2024 | 24.59 | 25.49 | 24.59 | 24.65 | 24.65 | 2,195,900 |
17 jul 2024 | 24.42 | 24.93 | 24.40 | 24.61 | 24.61 | 1,372,900 |
16 jul 2024 | 23.67 | 24.63 | 23.62 | 24.60 | 24.60 | 3,038,700 |
15 jul 2024 | 23.60 | 23.74 | 23.12 | 23.37 | 23.37 | 1,740,900 |
12 jul 2024 | 23.66 | 24.00 | 23.28 | 23.57 | 23.57 | 1,451,300 |
11 jul 2024 | 23.50 | 23.87 | 22.97 | 23.31 | 23.31 | 1,859,700 |
10 jul 2024 | 24.05 | 24.06 | 22.90 | 23.01 | 23.01 | 2,855,900 |
09 jul 2024 | 24.30 | 24.48 | 23.63 | 24.04 | 24.04 | 1,751,800 |
08 jul 2024 | 24.41 | 24.71 | 24.24 | 24.37 | 24.37 | 1,245,200 |
05 jul 2024 | 24.26 | 24.45 | 24.14 | 24.29 | 24.29 | 789,500 |
03 jul 2024 | 24.37 | 24.54 | 24.12 | 24.23 | 24.23 | 508,400 |
02 jul 2024 | 24.40 | 24.46 | 24.11 | 24.19 | 24.19 | 1,343,900 |
01 jul 2024 | 24.06 | 24.66 | 24.06 | 24.39 | 24.39 | 1,242,400 |
28 jun 2024 | 24.51 | 24.54 | 23.92 | 24.10 | 24.10 | 3,405,800 |
27 jun 2024 | 24.68 | 24.78 | 24.24 | 24.29 | 24.29 | 1,038,700 |
26 jun 2024 | 24.16 | 24.68 | 24.07 | 24.57 | 24.57 | 1,587,300 |
25 jun 2024 | 24.54 | 24.63 | 24.00 | 24.18 | 24.18 | 1,399,200 |
24 jun 2024 | 24.94 | 25.30 | 24.60 | 24.63 | 24.63 | 1,610,900 |
21 jun 2024 | 25.22 | 25.46 | 24.85 | 24.95 | 24.95 | 6,593,200 |
20 jun 2024 | 24.28 | 25.18 | 24.28 | 25.05 | 25.05 | 2,033,000 |
18 jun 2024 | 25.16 | 25.40 | 24.40 | 24.42 | 24.42 | 1,400,200 |
17 jun 2024 | 24.60 | 25.05 | 24.32 | 25.01 | 25.01 | 1,813,600 |
14 jun 2024 | 24.54 | 24.81 | 24.27 | 24.50 | 24.50 | 1,659,000 |
13 jun 2024 | 24.81 | 25.01 | 24.41 | 24.81 | 24.81 | 1,543,400 |
12 jun 2024 | 25.27 | 25.47 | 24.74 | 24.84 | 24.84 | 3,595,000 |
11 jun 2024 | 24.01 | 25.00 | 23.83 | 24.79 | 24.79 | 1,733,200 |
10 jun 2024 | 23.60 | 24.26 | 23.37 | 24.19 | 24.19 | 1,452,000 |
07 jun 2024 | 24.16 | 24.25 | 23.84 | 23.91 | 23.91 | 1,303,600 |
06 jun 2024 | 24.18 | 24.32 | 23.96 | 24.16 | 24.16 | 2,034,200 |
05 jun 2024 | 23.80 | 24.27 | 23.63 | 24.19 | 24.19 | 1,631,500 |
04 jun 2024 | 24.14 | 24.42 | 23.44 | 23.65 | 23.65 | 2,823,100 |
03 jun 2024 | 23.66 | 24.17 | 23.44 | 24.06 | 24.06 | 2,008,800 |
31 may 2024 | 23.25 | 23.66 | 23.20 | 23.40 | 23.40 | 3,159,600 |
30 may 2024 | 23.31 | 23.64 | 23.18 | 23.21 | 23.21 | 1,478,600 |
29 may 2024 | 23.36 | 23.63 | 23.14 | 23.29 | 23.29 | 2,075,800 |
28 may 2024 | 24.19 | 24.32 | 23.73 | 23.75 | 23.75 | 1,483,300 |
24 may 2024 | 23.98 | 24.25 | 23.96 | 24.02 | 24.02 | 1,868,800 |
23 may 2024 | 24.29 | 24.29 | 23.86 | 24.00 | 24.00 | 1,534,800 |
22 may 2024 | 24.41 | 24.84 | 24.13 | 24.21 | 24.21 | 1,600,900 |
21 may 2024 | 24.32 | 24.57 | 24.11 | 24.34 | 24.34 | 1,174,500 |
20 may 2024 | 24.22 | 24.51 | 24.12 | 24.38 | 24.38 | 1,611,700 |
17 may 2024 | 24.54 | 24.59 | 24.11 | 24.15 | 24.15 | 1,449,500 |
16 may 2024 | 24.18 | 24.52 | 24.04 | 24.46 | 24.46 | 1,536,200 |
15 may 2024 | 24.82 | 25.16 | 23.98 | 24.14 | 24.14 | 2,321,600 |
14 may 2024 | 24.96 | 25.29 | 24.24 | 24.49 | 24.49 | 1,266,600 |
13 may 2024 | 24.28 | 24.75 | 24.28 | 24.71 | 24.71 | 1,290,900 |
10 may 2024 | 24.35 | 24.46 | 24.04 | 24.05 | 24.05 | 1,001,600 |
09 may 2024 | 24.27 | 24.44 | 24.08 | 24.26 | 24.26 | 1,013,500 |
08 may 2024 | 24.45 | 24.46 | 23.88 | 24.10 | 24.10 | 1,096,600 |
07 may 2024 | 24.22 | 24.79 | 24.07 | 24.59 | 24.59 | 1,719,000 |
06 may 2024 | 24.18 | 24.43 | 23.80 | 24.10 | 24.10 | 1,591,900 |
03 may 2024 | 24.14 | 24.48 | 23.92 | 24.05 | 24.05 | 1,347,100 |
02 may 2024 | 23.87 | 23.99 | 23.39 | 23.86 | 23.86 | 1,987,900 |
01 may 2024 | 23.85 | 24.28 | 23.26 | 24.01 | 24.01 | 2,844,000 |
30 abr 2024 | 24.83 | 24.98 | 24.40 | 24.54 | 24.54 | 2,168,600 |
29 abr 2024 | 24.68 | 25.26 | 24.58 | 24.88 | 24.88 | 1,709,200 |
26 abr 2024 | 24.55 | 24.80 | 24.30 | 24.68 | 24.68 | 1,016,700 |
25 abr 2024 | 24.39 | 24.60 | 23.89 | 24.44 | 24.44 | 1,313,700 |
24 abr 2024 | 24.26 | 24.81 | 24.16 | 24.65 | 24.65 | 1,737,000 |
23 abr 2024 | 24.09 | 24.63 | 24.06 | 24.26 | 24.26 | 1,245,800 |
22 abr 2024 | 24.08 | 24.19 | 23.76 | 24.07 | 24.07 | 1,708,300 |
19 abr 2024 | 23.65 | 23.87 | 23.48 | 23.85 | 23.85 | 2,414,800 |
18 abr 2024 | 23.86 | 24.14 | 23.62 | 23.76 | 23.76 | 1,798,800 |
17 abr 2024 | 23.94 | 24.59 | 23.74 | 24.01 | 24.01 | 2,257,000 |
16 abr 2024 | 23.84 | 24.10 | 23.65 | 23.77 | 23.77 | 1,579,900 |
15 abr 2024 | 24.24 | 24.64 | 23.92 | 24.02 | 24.02 | 2,713,300 |
12 abr 2024 | 25.05 | 25.17 | 24.16 | 24.42 | 24.42 | 1,895,000 |
11 abr 2024 | 26.31 | 26.31 | 24.91 | 24.99 | 24.99 | 2,076,500 |
10 abr 2024 | 26.32 | 26.42 | 25.75 | 26.14 | 26.14 | 2,030,400 |
09 abr 2024 | 27.29 | 27.56 | 26.23 | 26.73 | 26.73 | 4,113,500 |
08 abr 2024 | 26.24 | 26.38 | 25.83 | 25.93 | 25.93 | 1,221,300 |
05 abr 2024 | 25.76 | 26.42 | 25.44 | 26.12 | 26.12 | 1,780,100 |
04 abr 2024 | 26.59 | 26.78 | 25.77 | 25.81 | 25.81 | 1,260,100 |
03 abr 2024 | 26.76 | 26.88 | 26.21 | 26.33 | 26.33 | 1,266,500 |
02 abr 2024 | 27.04 | 27.15 | 26.39 | 26.77 | 26.77 | 2,384,500 |
01 abr 2024 | 27.13 | 27.39 | 26.88 | 27.24 | 27.24 | 1,306,700 |
28 mar 2024 | 27.33 | 27.33 | 26.91 | 27.07 | 27.07 | 1,234,900 |
27 mar 2024 | 27.02 | 27.29 | 26.99 | 27.25 | 27.25 | 1,464,400 |
26 mar 2024 | 27.45 | 27.50 | 26.76 | 26.78 | 26.78 | 1,345,200 |
25 mar 2024 | 27.37 | 27.57 | 27.22 | 27.31 | 27.31 | 907,600 |
22 mar 2024 | 27.05 | 27.49 | 26.75 | 27.29 | 27.29 | 1,898,100 |
21 mar 2024 | 27.92 | 27.99 | 26.91 | 26.97 | 26.97 | 2,037,900 |
20 mar 2024 | 27.53 | 27.76 | 27.32 | 27.71 | 27.71 | 1,930,100 |
19 mar 2024 | 27.70 | 27.93 | 27.43 | 27.70 | 27.70 | 1,653,500 |
18 mar 2024 | 28.58 | 28.79 | 27.48 | 27.53 | 27.53 | 2,263,300 |
15 mar 2024 | 28.71 | 29.05 | 28.32 | 28.75 | 28.75 | 11,607,000 |
14 mar 2024 | 28.76 | 28.89 | 28.43 | 28.88 | 28.88 | 1,547,700 |
13 mar 2024 | 28.41 | 28.81 | 28.26 | 28.79 | 28.79 | 1,625,100 |
12 mar 2024 | 28.68 | 28.93 | 28.34 | 28.47 | 28.47 | 1,534,700 |
11 mar 2024 | 29.19 | 29.37 | 28.49 | 28.60 | 28.60 | 1,405,900 |
08 mar 2024 | 29.86 | 30.07 | 29.17 | 29.25 | 29.25 | 1,124,200 |
07 mar 2024 | 29.26 | 29.54 | 28.98 | 29.45 | 29.45 | 1,966,800 |
06 mar 2024 | 30.00 | 30.00 | 28.80 | 28.94 | 28.94 | 1,284,100 |
05 mar 2024 | 29.91 | 29.99 | 29.34 | 29.76 | 29.76 | 1,373,500 |
*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. |