Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 15.30 | 15.52 | 15.12 | 15.37 | 15.37 | 1,646,600 |
25 jul 2024 | 14.15 | 15.40 | 14.12 | 15.08 | 15.08 | 2,953,500 |
24 jul 2024 | 14.44 | 14.69 | 14.09 | 14.13 | 14.13 | 1,429,900 |
23 jul 2024 | 14.32 | 14.65 | 14.20 | 14.42 | 14.42 | 2,545,400 |
22 jul 2024 | 14.54 | 14.60 | 14.07 | 14.29 | 14.29 | 1,701,000 |
19 jul 2024 | 14.36 | 14.51 | 14.21 | 14.41 | 14.41 | 1,206,600 |
18 jul 2024 | 14.67 | 15.13 | 14.19 | 14.41 | 14.41 | 2,399,700 |
17 jul 2024 | 14.26 | 15.10 | 14.25 | 14.78 | 14.78 | 2,601,500 |
16 jul 2024 | 14.00 | 14.94 | 14.00 | 14.57 | 14.57 | 2,387,900 |
15 jul 2024 | 13.58 | 13.97 | 13.56 | 13.91 | 13.91 | 1,540,200 |
12 jul 2024 | 13.43 | 13.78 | 13.40 | 13.58 | 13.58 | 1,581,900 |
11 jul 2024 | 13.67 | 13.97 | 13.43 | 13.52 | 13.52 | 2,082,200 |
10 jul 2024 | 13.25 | 13.25 | 12.78 | 13.19 | 13.19 | 1,230,600 |
09 jul 2024 | 13.44 | 13.47 | 12.88 | 13.07 | 13.07 | 1,856,900 |
08 jul 2024 | 13.41 | 13.62 | 13.19 | 13.46 | 13.46 | 2,652,200 |
05 jul 2024 | 13.36 | 13.44 | 13.06 | 13.33 | 13.33 | 1,740,600 |
03 jul 2024 | 13.59 | 13.68 | 13.41 | 13.46 | 13.46 | 734,500 |
02 jul 2024 | 14.02 | 14.10 | 13.36 | 13.52 | 13.52 | 1,684,900 |
01 jul 2024 | 13.93 | 14.09 | 13.78 | 13.99 | 13.99 | 1,669,500 |
28 jun 2024 | 13.70 | 14.04 | 13.53 | 13.99 | 13.99 | 2,363,800 |
27 jun 2024 | 12.88 | 13.64 | 12.78 | 13.58 | 13.58 | 2,868,000 |
26 jun 2024 | 12.57 | 13.04 | 12.52 | 12.99 | 12.99 | 2,018,500 |
25 jun 2024 | 12.50 | 12.84 | 12.43 | 12.68 | 12.68 | 2,746,000 |
24 jun 2024 | 12.87 | 13.21 | 12.48 | 12.52 | 12.52 | 4,317,100 |
21 jun 2024 | 11.64 | 13.17 | 11.61 | 13.11 | 13.11 | 10,242,300 |
20 jun 2024 | 11.75 | 11.83 | 11.29 | 11.37 | 11.37 | 4,668,500 |
18 jun 2024 | 11.96 | 12.05 | 11.73 | 11.87 | 11.87 | 2,242,900 |
17 jun 2024 | 12.23 | 12.31 | 11.87 | 12.00 | 12.00 | 2,501,900 |
14 jun 2024 | 12.30 | 12.50 | 12.19 | 12.33 | 12.33 | 1,927,000 |
13 jun 2024 | 13.33 | 13.37 | 12.36 | 12.37 | 12.37 | 2,420,100 |
12 jun 2024 | 13.80 | 14.32 | 13.31 | 13.32 | 13.32 | 2,014,300 |
11 jun 2024 | 13.30 | 13.44 | 13.19 | 13.30 | 13.30 | 1,103,200 |
10 jun 2024 | 13.40 | 13.61 | 13.32 | 13.43 | 13.43 | 2,544,600 |
07 jun 2024 | 13.63 | 13.69 | 13.34 | 13.50 | 13.50 | 1,330,700 |
06 jun 2024 | 13.19 | 13.85 | 13.13 | 13.82 | 13.82 | 1,850,900 |
05 jun 2024 | 13.82 | 13.82 | 13.07 | 13.24 | 13.24 | 2,204,700 |
04 jun 2024 | 13.23 | 13.93 | 13.18 | 13.60 | 13.60 | 2,687,100 |
03 jun 2024 | 13.49 | 13.69 | 13.15 | 13.41 | 13.41 | 2,985,100 |
31 may 2024 | 14.89 | 15.43 | 12.85 | 13.05 | 13.05 | 6,903,400 |
30 may 2024 | 13.63 | 13.71 | 12.89 | 13.13 | 13.13 | 5,459,500 |
29 may 2024 | 13.72 | 13.91 | 13.64 | 13.81 | 13.81 | 1,686,900 |
28 may 2024 | 14.39 | 14.48 | 13.89 | 14.00 | 14.00 | 1,969,900 |
24 may 2024 | 14.75 | 14.85 | 14.44 | 14.45 | 14.45 | 1,372,400 |
23 may 2024 | 15.45 | 15.45 | 14.56 | 14.74 | 14.74 | 1,575,800 |
22 may 2024 | 15.13 | 15.53 | 15.11 | 15.28 | 15.28 | 1,046,900 |
21 may 2024 | 15.58 | 15.63 | 15.02 | 15.16 | 15.16 | 1,623,100 |
20 may 2024 | 15.80 | 15.80 | 15.53 | 15.76 | 15.76 | 833,800 |
17 may 2024 | 15.71 | 15.84 | 15.54 | 15.78 | 15.78 | 792,600 |
16 may 2024 | 15.68 | 15.75 | 15.52 | 15.70 | 15.70 | 1,016,100 |
15 may 2024 | 16.20 | 16.26 | 15.67 | 15.81 | 15.81 | 1,325,800 |
14 may 2024 | 15.82 | 16.32 | 15.63 | 15.64 | 15.64 | 1,804,900 |
13 may 2024 | 15.36 | 15.65 | 15.18 | 15.50 | 15.50 | 1,403,900 |
10 may 2024 | 14.90 | 15.19 | 14.70 | 15.16 | 15.16 | 1,328,500 |
09 may 2024 | 14.96 | 15.10 | 14.69 | 14.81 | 14.81 | 1,757,700 |
08 may 2024 | 15.30 | 15.32 | 14.68 | 14.94 | 14.94 | 2,247,900 |
07 may 2024 | 15.86 | 15.87 | 15.52 | 15.53 | 15.53 | 1,056,900 |
06 may 2024 | 15.90 | 16.02 | 15.73 | 15.92 | 15.92 | 1,281,000 |
03 may 2024 | 16.00 | 16.16 | 15.35 | 15.72 | 15.72 | 2,213,100 |
02 may 2024 | 15.51 | 15.65 | 14.87 | 15.63 | 15.63 | 2,215,700 |
01 may 2024 | 14.87 | 15.82 | 14.81 | 15.34 | 15.34 | 2,142,500 |
30 abr 2024 | 15.11 | 15.18 | 14.78 | 14.87 | 14.87 | 1,732,200 |
29 abr 2024 | 15.17 | 15.55 | 15.12 | 15.35 | 15.35 | 1,970,100 |
26 abr 2024 | 14.69 | 15.26 | 14.47 | 15.08 | 15.08 | 1,919,800 |
25 abr 2024 | 14.56 | 14.74 | 14.38 | 14.62 | 14.62 | 1,254,500 |
24 abr 2024 | 14.80 | 15.06 | 14.63 | 14.98 | 14.98 | 1,950,100 |
23 abr 2024 | 13.91 | 14.90 | 13.91 | 14.72 | 14.72 | 2,455,400 |
22 abr 2024 | 13.72 | 13.95 | 13.34 | 13.90 | 13.90 | 1,677,700 |
19 abr 2024 | 13.66 | 13.78 | 13.51 | 13.59 | 13.59 | 1,908,300 |
18 abr 2024 | 13.73 | 14.06 | 13.56 | 13.73 | 13.73 | 1,596,400 |
17 abr 2024 | 13.64 | 13.93 | 13.50 | 13.72 | 13.72 | 1,524,200 |
16 abr 2024 | 13.73 | 13.77 | 13.43 | 13.55 | 13.55 | 2,306,700 |
15 abr 2024 | 14.36 | 14.46 | 13.78 | 13.86 | 13.86 | 1,965,600 |
12 abr 2024 | 14.77 | 14.79 | 14.27 | 14.45 | 14.45 | 1,464,100 |
11 abr 2024 | 14.87 | 15.02 | 14.59 | 14.96 | 14.96 | 1,763,200 |
10 abr 2024 | 14.68 | 14.76 | 14.37 | 14.69 | 14.69 | 1,712,900 |
09 abr 2024 | 15.05 | 15.28 | 14.95 | 15.26 | 15.26 | 883,000 |
08 abr 2024 | 14.89 | 15.05 | 14.72 | 14.91 | 14.91 | 952,900 |
05 abr 2024 | 14.79 | 14.93 | 14.63 | 14.69 | 14.69 | 1,208,900 |
04 abr 2024 | 15.12 | 15.23 | 14.73 | 14.86 | 14.86 | 1,715,000 |
03 abr 2024 | 14.86 | 15.00 | 14.70 | 14.90 | 14.90 | 2,368,400 |
02 abr 2024 | 15.00 | 15.03 | 14.71 | 15.01 | 15.01 | 1,489,100 |
01 abr 2024 | 15.47 | 15.62 | 15.03 | 15.39 | 15.39 | 1,196,100 |
28 mar 2024 | 15.38 | 15.81 | 15.34 | 15.49 | 15.49 | 1,402,000 |
27 mar 2024 | 15.49 | 15.56 | 15.21 | 15.39 | 15.39 | 1,465,700 |
26 mar 2024 | 15.64 | 15.77 | 15.26 | 15.28 | 15.28 | 1,458,700 |
25 mar 2024 | 15.25 | 15.48 | 15.20 | 15.41 | 15.41 | 1,544,000 |
22 mar 2024 | 15.55 | 15.60 | 15.24 | 15.47 | 15.47 | 1,504,400 |
21 mar 2024 | 15.55 | 15.99 | 15.51 | 15.59 | 15.59 | 1,938,500 |
20 mar 2024 | 15.75 | 15.80 | 15.17 | 15.77 | 15.77 | 3,578,400 |
19 mar 2024 | 15.55 | 15.91 | 15.43 | 15.85 | 15.85 | 2,438,600 |
18 mar 2024 | 16.07 | 16.16 | 15.60 | 15.82 | 15.82 | 2,219,300 |
15 mar 2024 | 15.92 | 16.08 | 15.68 | 15.96 | 15.96 | 2,994,900 |
14 mar 2024 | 16.16 | 16.56 | 15.92 | 16.22 | 16.22 | 2,621,200 |
13 mar 2024 | 16.26 | 16.78 | 16.17 | 16.26 | 16.26 | 2,905,600 |
12 mar 2024 | 18.44 | 18.65 | 16.23 | 16.40 | 16.40 | 8,939,100 |
11 mar 2024 | 18.90 | 19.20 | 18.71 | 18.79 | 18.79 | 5,049,900 |
08 mar 2024 | 19.01 | 19.77 | 18.92 | 18.97 | 18.97 | 2,360,100 |
07 mar 2024 | 18.67 | 18.93 | 18.48 | 18.66 | 18.66 | 1,111,800 |
06 mar 2024 | 18.65 | 18.96 | 18.35 | 18.45 | 18.45 | 1,831,100 |
05 mar 2024 | 19.39 | 19.52 | 18.07 | 18.31 | 18.31 | 2,502,800 |
*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. |