Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 23.05 | 23.56 | 22.99 | 23.56 | 23.56 | 141,600 |
24 jun 2024 | 23.36 | 23.63 | 23.11 | 23.13 | 23.13 | 121,500 |
21 jun 2024 | 23.11 | 23.48 | 23.05 | 23.33 | 23.33 | 406,900 |
20 jun 2024 | 23.08 | 23.48 | 22.86 | 23.10 | 23.10 | 113,200 |
18 jun 2024 | 23.26 | 23.47 | 23.00 | 23.19 | 23.19 | 127,400 |
17 jun 2024 | 22.81 | 23.25 | 22.59 | 23.17 | 23.17 | 117,000 |
14 jun 2024 | 23.01 | 23.15 | 22.56 | 23.12 | 23.12 | 146,100 |
13 jun 2024 | 23.48 | 23.55 | 22.95 | 23.30 | 23.30 | 125,100 |
12 jun 2024 | 24.02 | 24.07 | 23.42 | 23.58 | 23.58 | 133,300 |
11 jun 2024 | 23.18 | 23.57 | 22.50 | 23.40 | 23.40 | 171,600 |
10 jun 2024 | 23.06 | 23.32 | 22.58 | 23.27 | 23.27 | 245,100 |
07 jun 2024 | 23.38 | 23.58 | 23.12 | 23.34 | 23.34 | 122,700 |
06 jun 2024 | 23.33 | 23.85 | 23.26 | 23.65 | 23.65 | 152,900 |
05 jun 2024 | 23.39 | 23.63 | 23.02 | 23.44 | 23.44 | 171,600 |
04 jun 2024 | 23.33 | 23.35 | 23.08 | 23.32 | 23.32 | 101,700 |
03 jun 2024 | 23.86 | 23.86 | 23.14 | 23.53 | 23.53 | 106,300 |
31 may 2024 | 23.78 | 23.96 | 23.28 | 23.60 | 23.60 | 146,100 |
30 may 2024 | 23.82 | 24.12 | 23.77 | 23.85 | 23.85 | 173,900 |
29 may 2024 | 23.13 | 23.99 | 23.00 | 23.75 | 23.75 | 166,200 |
28 may 2024 | 23.83 | 24.01 | 23.34 | 23.45 | 23.45 | 165,000 |
24 may 2024 | 23.94 | 23.99 | 23.57 | 23.78 | 23.78 | 124,400 |
23 may 2024 | 23.69 | 23.94 | 23.41 | 23.65 | 23.65 | 189,300 |
22 may 2024 | 23.33 | 23.92 | 23.30 | 23.76 | 23.76 | 159,600 |
21 may 2024 | 23.79 | 23.79 | 23.31 | 23.46 | 23.46 | 114,400 |
20 may 2024 | 23.41 | 23.91 | 23.33 | 23.81 | 23.81 | 147,700 |
17 may 2024 | 23.73 | 23.73 | 23.20 | 23.46 | 23.46 | 112,000 |
16 may 2024 | 23.62 | 23.68 | 23.34 | 23.50 | 23.50 | 188,000 |
15 may 2024 | 23.50 | 24.17 | 23.50 | 23.73 | 23.73 | 120,000 |
14 may 2024 | 23.02 | 23.50 | 23.02 | 23.44 | 23.44 | 113,800 |
13 may 2024 | 23.56 | 23.63 | 23.13 | 23.20 | 23.20 | 146,800 |
10 may 2024 | 23.40 | 23.69 | 23.33 | 23.53 | 23.53 | 118,800 |
09 may 2024 | 23.25 | 23.84 | 23.14 | 23.40 | 23.40 | 213,400 |
08 may 2024 | 23.75 | 23.75 | 22.72 | 23.30 | 23.30 | 348,500 |
07 may 2024 | 22.90 | 25.51 | 22.86 | 23.77 | 23.77 | 939,200 |
06 may 2024 | 21.16 | 21.38 | 20.98 | 21.07 | 21.07 | 137,200 |
03 may 2024 | 20.91 | 21.08 | 20.64 | 20.93 | 20.93 | 119,200 |
02 may 2024 | 20.55 | 20.88 | 20.32 | 20.55 | 20.55 | 183,900 |
01 may 2024 | 19.63 | 20.94 | 19.36 | 20.33 | 20.33 | 171,600 |
30 abr 2024 | 20.43 | 20.49 | 19.59 | 19.62 | 19.62 | 240,700 |
29 abr 2024 | 20.51 | 20.89 | 20.51 | 20.60 | 20.60 | 83,000 |
26 abr 2024 | 20.24 | 20.60 | 20.24 | 20.57 | 20.57 | 85,900 |
25 abr 2024 | 20.64 | 20.64 | 19.70 | 20.27 | 20.27 | 190,400 |
24 abr 2024 | 20.53 | 21.18 | 20.53 | 20.92 | 20.92 | 173,000 |
23 abr 2024 | 20.44 | 20.85 | 20.36 | 20.78 | 20.78 | 133,000 |
22 abr 2024 | 20.33 | 20.45 | 20.00 | 20.32 | 20.32 | 122,200 |
19 abr 2024 | 20.22 | 20.52 | 19.93 | 20.03 | 20.03 | 128,400 |
18 abr 2024 | 19.87 | 20.37 | 19.52 | 20.21 | 20.21 | 214,200 |
17 abr 2024 | 20.41 | 20.64 | 19.94 | 19.94 | 19.94 | 150,600 |
16 abr 2024 | 20.22 | 20.50 | 19.91 | 20.31 | 20.31 | 109,600 |
15 abr 2024 | 20.48 | 20.48 | 20.03 | 20.35 | 20.35 | 150,400 |
12 abr 2024 | 21.09 | 21.13 | 20.29 | 20.46 | 20.46 | 145,400 |
11 abr 2024 | 21.49 | 21.67 | 21.26 | 21.32 | 21.32 | 108,000 |
10 abr 2024 | 21.03 | 21.53 | 20.96 | 21.47 | 21.47 | 159,800 |
09 abr 2024 | 21.81 | 21.90 | 21.47 | 21.64 | 21.64 | 102,400 |
08 abr 2024 | 21.32 | 21.67 | 21.12 | 21.64 | 21.64 | 101,500 |
05 abr 2024 | 21.32 | 21.55 | 21.14 | 21.34 | 21.34 | 93,200 |
04 abr 2024 | 21.44 | 21.77 | 21.28 | 21.31 | 21.31 | 227,500 |
03 abr 2024 | 20.56 | 21.46 | 20.56 | 21.45 | 21.45 | 169,100 |
02 abr 2024 | 20.93 | 20.93 | 20.42 | 20.79 | 20.79 | 179,200 |
01 abr 2024 | 21.23 | 21.30 | 20.78 | 21.19 | 21.19 | 159,300 |
28 mar 2024 | 21.60 | 21.82 | 21.14 | 21.16 | 21.16 | 238,400 |
27 mar 2024 | 20.75 | 21.72 | 20.63 | 21.63 | 21.63 | 247,500 |
26 mar 2024 | 20.17 | 20.62 | 20.09 | 20.53 | 20.53 | 168,200 |
25 mar 2024 | 20.50 | 20.83 | 20.02 | 20.02 | 20.02 | 225,700 |
22 mar 2024 | 20.95 | 20.95 | 20.40 | 20.44 | 20.44 | 152,600 |
21 mar 2024 | 20.82 | 21.42 | 20.67 | 21.01 | 21.01 | 303,300 |
20 mar 2024 | 20.39 | 21.06 | 20.31 | 20.71 | 20.71 | 208,200 |
19 mar 2024 | 19.89 | 20.44 | 19.89 | 20.39 | 20.39 | 175,100 |
18 mar 2024 | 19.74 | 20.02 | 19.55 | 19.91 | 19.91 | 188,100 |
15 mar 2024 | 19.98 | 20.08 | 19.11 | 19.75 | 19.75 | 452,900 |
14 mar 2024 | 19.90 | 20.20 | 19.81 | 20.09 | 20.09 | 209,900 |
13 mar 2024 | 19.93 | 20.16 | 19.85 | 19.98 | 19.98 | 182,100 |
12 mar 2024 | 19.76 | 20.11 | 19.43 | 19.99 | 19.99 | 198,300 |
11 mar 2024 | 19.95 | 20.20 | 19.83 | 19.91 | 19.91 | 223,500 |
08 mar 2024 | 19.77 | 20.35 | 19.76 | 20.02 | 20.02 | 254,400 |
07 mar 2024 | 19.36 | 19.65 | 19.27 | 19.62 | 19.62 | 146,900 |
06 mar 2024 | 18.64 | 19.21 | 18.56 | 19.16 | 19.16 | 202,900 |
05 mar 2024 | 19.00 | 19.07 | 18.38 | 18.58 | 18.58 | 210,500 |
04 mar 2024 | 18.98 | 19.32 | 18.95 | 19.18 | 19.18 | 131,900 |
01 mar 2024 | 19.16 | 19.25 | 18.87 | 19.02 | 19.02 | 196,600 |
29 feb 2024 | 19.08 | 19.35 | 18.76 | 19.30 | 19.30 | 191,100 |
28 feb 2024 | 19.40 | 19.60 | 19.05 | 19.07 | 19.07 | 299,000 |
27 feb 2024 | 20.18 | 20.39 | 19.60 | 19.61 | 19.61 | 227,400 |
26 feb 2024 | 20.00 | 20.49 | 19.86 | 20.12 | 20.12 | 516,300 |
23 feb 2024 | 19.69 | 20.28 | 19.57 | 20.27 | 20.27 | 259,700 |
22 feb 2024 | 19.58 | 19.91 | 19.22 | 19.71 | 19.71 | 333,100 |
21 feb 2024 | 18.79 | 19.63 | 18.75 | 19.57 | 19.57 | 386,700 |
20 feb 2024 | 18.50 | 19.30 | 18.50 | 18.70 | 18.70 | 592,000 |
16 feb 2024 | 19.41 | 19.61 | 17.63 | 18.81 | 18.81 | 647,100 |
15 feb 2024 | 17.40 | 18.15 | 17.40 | 18.04 | 18.04 | 329,700 |
14 feb 2024 | 17.29 | 17.66 | 17.09 | 17.56 | 17.56 | 204,500 |
13 feb 2024 | 16.96 | 17.30 | 16.80 | 17.03 | 17.03 | 238,900 |
12 feb 2024 | 17.19 | 17.74 | 17.02 | 17.59 | 17.59 | 229,000 |
09 feb 2024 | 17.00 | 17.18 | 16.83 | 17.16 | 17.16 | 162,900 |
08 feb 2024 | 16.66 | 17.00 | 16.50 | 16.99 | 16.99 | 128,400 |
07 feb 2024 | 17.00 | 17.00 | 16.65 | 16.70 | 16.70 | 165,200 |
06 feb 2024 | 16.72 | 17.08 | 16.48 | 16.97 | 16.97 | 202,000 |
05 feb 2024 | 16.66 | 16.89 | 16.52 | 16.72 | 16.72 | 227,600 |
02 feb 2024 | 16.78 | 17.17 | 16.61 | 16.87 | 16.87 | 269,900 |
01 feb 2024 | 16.79 | 17.10 | 16.50 | 17.02 | 17.02 | 256,700 |
*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. |