Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 15.53 | 15.53 | 15.03 | 15.03 | 15.03 | 2,600 |
25 jul 2024 | 14.80 | 15.22 | 14.80 | 15.06 | 15.06 | 3,700 |
24 jul 2024 | 15.35 | 15.42 | 14.99 | 15.13 | 15.13 | 5,600 |
23 jul 2024 | 14.76 | 15.32 | 14.64 | 15.30 | 15.30 | 26,000 |
22 jul 2024 | 14.78 | 14.93 | 14.54 | 14.63 | 14.63 | 10,000 |
19 jul 2024 | 14.82 | 14.88 | 14.51 | 14.80 | 14.80 | 8,700 |
18 jul 2024 | 15.05 | 15.07 | 14.81 | 14.83 | 14.83 | 2,600 |
17 jul 2024 | 14.70 | 15.43 | 14.61 | 15.43 | 15.43 | 13,900 |
16 jul 2024 | 14.91 | 14.91 | 14.47 | 14.80 | 14.80 | 17,800 |
15 jul 2024 | 14.95 | 14.99 | 14.37 | 14.55 | 14.55 | 9,000 |
12 jul 2024 | 14.41 | 14.88 | 14.41 | 14.88 | 14.88 | 4,100 |
11 jul 2024 | 14.17 | 14.61 | 14.17 | 14.39 | 14.39 | 5,400 |
10 jul 2024 | 14.19 | 14.37 | 13.93 | 14.16 | 14.16 | 11,100 |
09 jul 2024 | 14.20 | 14.35 | 13.89 | 14.06 | 14.06 | 12,100 |
08 jul 2024 | 14.00 | 14.32 | 13.74 | 14.10 | 14.10 | 16,200 |
05 jul 2024 | 14.44 | 14.90 | 14.13 | 14.17 | 14.17 | 6,900 |
03 jul 2024 | 14.51 | 14.62 | 14.50 | 14.55 | 14.55 | 7,300 |
02 jul 2024 | 14.65 | 15.03 | 14.40 | 14.80 | 14.80 | 11,300 |
01 jul 2024 | 15.21 | 15.40 | 14.80 | 14.80 | 14.80 | 12,900 |
28 jun 2024 | 15.35 | 16.03 | 14.83 | 15.44 | 15.44 | 20,400 |
27 jun 2024 | 14.51 | 15.60 | 14.51 | 15.15 | 15.15 | 21,100 |
26 jun 2024 | 13.41 | 14.60 | 13.41 | 14.60 | 14.60 | 24,000 |
25 jun 2024 | 13.91 | 13.99 | 13.31 | 13.41 | 13.41 | 26,300 |
24 jun 2024 | 14.60 | 14.75 | 13.95 | 14.00 | 14.00 | 12,400 |
21 jun 2024 | 15.03 | 15.10 | 14.80 | 14.94 | 14.94 | 14,500 |
20 jun 2024 | 15.55 | 15.80 | 14.81 | 15.17 | 15.17 | 18,500 |
18 jun 2024 | 15.64 | 15.87 | 15.33 | 15.41 | 15.41 | 10,500 |
17 jun 2024 | 16.49 | 16.49 | 15.42 | 15.70 | 15.70 | 26,800 |
14 jun 2024 | 16.40 | 16.71 | 16.25 | 16.56 | 16.56 | 7,300 |
13 jun 2024 | 16.15 | 16.85 | 16.15 | 16.70 | 16.70 | 18,700 |
12 jun 2024 | 16.83 | 16.99 | 16.42 | 16.50 | 16.50 | 21,400 |
11 jun 2024 | 16.81 | 17.10 | 16.64 | 16.88 | 16.88 | 15,900 |
10 jun 2024 | 16.82 | 17.26 | 16.12 | 17.08 | 17.08 | 44,200 |
07 jun 2024 | 17.17 | 17.85 | 16.94 | 17.27 | 17.27 | 20,000 |
06 jun 2024 | 18.02 | 18.25 | 17.25 | 17.55 | 17.55 | 17,500 |
05 jun 2024 | 18.25 | 18.25 | 17.36 | 18.01 | 18.01 | 35,100 |
04 jun 2024 | 17.80 | 18.23 | 17.73 | 18.10 | 18.10 | 30,100 |
03 jun 2024 | 17.91 | 18.00 | 17.61 | 17.95 | 17.95 | 27,000 |
31 may 2024 | 17.93 | 18.00 | 17.80 | 17.91 | 17.91 | 20,500 |
30 may 2024 | 17.88 | 17.95 | 17.73 | 17.81 | 17.81 | 10,800 |
29 may 2024 | 17.68 | 17.90 | 17.68 | 17.77 | 17.77 | 5,200 |
28 may 2024 | 17.62 | 17.93 | 17.62 | 17.81 | 17.81 | 14,100 |
24 may 2024 | 17.32 | 17.72 | 17.01 | 17.61 | 17.61 | 15,400 |
23 may 2024 | 17.03 | 17.44 | 17.03 | 17.25 | 17.25 | 15,400 |
22 may 2024 | 17.59 | 17.59 | 16.91 | 16.91 | 16.91 | 8,900 |
21 may 2024 | 17.21 | 17.58 | 17.21 | 17.33 | 17.33 | 8,300 |
20 may 2024 | 17.55 | 17.58 | 17.20 | 17.20 | 17.20 | 11,500 |
17 may 2024 | 17.62 | 17.63 | 17.38 | 17.58 | 17.58 | 7,900 |
16 may 2024 | 17.78 | 17.81 | 17.05 | 17.62 | 17.62 | 2,700 |
15 may 2024 | 17.59 | 17.81 | 17.37 | 17.70 | 17.70 | 3,300 |
14 may 2024 | 17.36 | 17.55 | 17.36 | 17.45 | 17.45 | 3,300 |
13 may 2024 | 17.97 | 17.99 | 17.53 | 17.60 | 17.60 | 13,000 |
10 may 2024 | 17.70 | 17.80 | 17.66 | 17.79 | 17.79 | 4,000 |
09 may 2024 | 17.85 | 17.85 | 17.76 | 17.80 | 17.80 | 4,800 |
08 may 2024 | 17.61 | 17.91 | 17.61 | 17.63 | 17.63 | 4,100 |
07 may 2024 | 17.53 | 17.85 | 17.42 | 17.60 | 17.60 | 9,000 |
06 may 2024 | 17.54 | 17.93 | 16.97 | 17.59 | 17.59 | 17,200 |
03 may 2024 | 17.60 | 17.92 | 17.60 | 17.66 | 17.66 | 3,100 |
02 may 2024 | 17.52 | 17.92 | 17.42 | 17.50 | 17.50 | 2,400 |
01 may 2024 | 17.27 | 17.67 | 17.25 | 17.67 | 17.67 | 7,000 |
30 abr 2024 | 17.48 | 17.71 | 17.27 | 17.27 | 17.27 | 5,900 |
29 abr 2024 | 17.50 | 17.86 | 17.30 | 17.45 | 17.45 | 16,800 |
26 abr 2024 | 17.33 | 17.50 | 17.10 | 17.50 | 17.50 | 3,900 |
25 abr 2024 | 17.26 | 17.50 | 17.01 | 17.43 | 17.43 | 3,400 |
24 abr 2024 | 17.28 | 17.50 | 17.20 | 17.44 | 17.44 | 8,500 |
23 abr 2024 | 17.75 | 17.79 | 17.20 | 17.20 | 17.20 | 10,400 |
22 abr 2024 | 17.49 | 17.90 | 17.36 | 17.87 | 17.87 | 43,700 |
19 abr 2024 | 16.78 | 17.33 | 16.75 | 17.20 | 17.20 | 9,400 |
18 abr 2024 | 16.49 | 17.09 | 16.49 | 16.87 | 16.87 | 4,900 |
17 abr 2024 | 17.13 | 17.13 | 16.55 | 16.68 | 16.68 | 3,300 |
16 abr 2024 | 16.61 | 17.03 | 16.55 | 16.75 | 16.75 | 3,700 |
15 abr 2024 | 17.26 | 17.40 | 16.57 | 16.77 | 16.77 | 15,500 |
12 abr 2024 | 17.09 | 17.54 | 17.01 | 17.30 | 17.30 | 6,400 |
11 abr 2024 | 17.62 | 17.62 | 17.26 | 17.44 | 17.44 | 17,100 |
10 abr 2024 | 17.75 | 17.75 | 17.47 | 17.75 | 17.75 | 2,400 |
09 abr 2024 | 17.63 | 17.95 | 17.52 | 17.75 | 17.75 | 13,800 |
08 abr 2024 | 17.71 | 18.00 | 17.64 | 17.82 | 17.82 | 21,900 |
05 abr 2024 | 17.45 | 17.79 | 17.45 | 17.77 | 17.77 | 5,300 |
04 abr 2024 | 17.61 | 17.81 | 17.44 | 17.78 | 17.78 | 6,300 |
03 abr 2024 | 17.55 | 17.93 | 17.39 | 17.73 | 17.73 | 10,700 |
02 abr 2024 | 16.90 | 17.85 | 16.04 | 17.85 | 17.85 | 19,000 |
01 abr 2024 | 17.70 | 17.76 | 17.23 | 17.36 | 17.36 | 28,400 |
28 mar 2024 | 17.78 | 17.82 | 17.69 | 17.82 | 17.82 | 6,800 |
27 mar 2024 | 17.90 | 18.00 | 17.65 | 17.88 | 17.88 | 10,100 |
26 mar 2024 | 17.95 | 17.95 | 17.75 | 17.88 | 17.88 | 8,000 |
25 mar 2024 | 17.93 | 17.93 | 17.55 | 17.85 | 17.85 | 23,700 |
22 mar 2024 | 17.85 | 17.93 | 17.56 | 17.93 | 17.93 | 26,900 |
21 mar 2024 | 17.45 | 18.00 | 17.45 | 17.85 | 17.85 | 22,600 |
20 mar 2024 | 17.37 | 17.87 | 17.37 | 17.86 | 17.86 | 3,100 |
19 mar 2024 | 17.46 | 17.46 | 17.15 | 17.32 | 17.32 | 4,600 |
18 mar 2024 | 17.38 | 17.49 | 16.93 | 17.32 | 17.32 | 8,900 |
15 mar 2024 | 17.32 | 17.47 | 17.10 | 17.22 | 17.22 | 6,700 |
14 mar 2024 | 16.93 | 17.25 | 16.50 | 17.25 | 17.25 | 23,600 |
13 mar 2024 | 16.05 | 16.98 | 16.05 | 16.81 | 16.81 | 18,300 |
12 mar 2024 | 16.87 | 16.87 | 16.26 | 16.49 | 16.49 | 7,300 |
11 mar 2024 | 17.13 | 17.13 | 16.70 | 16.85 | 16.85 | 16,700 |
08 mar 2024 | 17.00 | 17.38 | 17.00 | 17.38 | 17.38 | 2,200 |
07 mar 2024 | 17.50 | 17.50 | 17.04 | 17.33 | 17.33 | 9,100 |
06 mar 2024 | 17.73 | 17.73 | 17.29 | 17.45 | 17.45 | 2,800 |
05 mar 2024 | 17.34 | 17.51 | 17.07 | 17.30 | 17.30 | 10,000 |
*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. |