Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 21.23 | 21.31 | 21.23 | 21.30 | 21.30 | 1,900 |
24 jun 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 200 |
21 jun 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 100 |
20 jun 2024 | 21.93 | 21.93 | 21.77 | 21.77 | 21.77 | 700 |
18 jun 2024 | 21.73 | 21.88 | 21.73 | 21.84 | 21.84 | 2,200 |
17 jun 2024 | 21.89 | 21.89 | 21.80 | 21.80 | 21.80 | 600 |
14 jun 2024 | 21.73 | 21.73 | 21.68 | 21.72 | 21.72 | 700 |
13 jun 2024 | 21.75 | 21.79 | 21.69 | 21.79 | 21.79 | 1,300 |
12 jun 2024 | 21.71 | 21.71 | 21.60 | 21.64 | 21.64 | 2,200 |
11 jun 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 100 |
10 jun 2024 | 21.18 | 21.33 | 21.18 | 21.33 | 21.33 | 300 |
07 jun 2024 | 21.14 | 21.23 | 21.09 | 21.09 | 21.09 | 1,800 |
06 jun 2024 | 21.25 | 21.25 | 21.14 | 21.14 | 21.14 | 900 |
05 jun 2024 | 21.01 | 21.28 | 21.01 | 21.28 | 21.28 | 1,700 |
04 jun 2024 | 20.56 | 20.92 | 20.56 | 20.69 | 20.69 | 1,600 |
03 jun 2024 | 20.81 | 20.86 | 20.64 | 20.86 | 20.86 | 2,000 |
31 may 2024 | 20.66 | 20.66 | 20.40 | 20.63 | 20.63 | 3,300 |
30 may 2024 | 20.94 | 20.95 | 20.76 | 20.95 | 20.95 | 6,700 |
29 may 2024 | 21.10 | 21.16 | 21.05 | 21.09 | 21.09 | 6,500 |
28 may 2024 | 21.20 | 21.20 | 21.10 | 21.10 | 21.10 | 800 |
24 may 2024 | 20.94 | 21.99 | 20.94 | 21.32 | 21.32 | 91,800 |
23 may 2024 | 20.96 | 20.96 | 20.55 | 20.70 | 20.70 | 16,900 |
22 may 2024 | 20.70 | 20.79 | 20.64 | 20.72 | 20.72 | 9,200 |
21 may 2024 | 20.76 | 20.86 | 20.74 | 20.85 | 20.85 | 33,100 |
20 may 2024 | 20.43 | 20.85 | 20.43 | 20.85 | 20.85 | 2,300 |
17 may 2024 | 21.17 | 21.17 | 20.67 | 20.67 | 20.67 | 19,500 |
16 may 2024 | 20.59 | 20.85 | 20.59 | 20.68 | 20.68 | 14,700 |
15 may 2024 | 20.49 | 20.75 | 20.49 | 20.75 | 20.75 | 900 |
14 may 2024 | 20.41 | 20.54 | 20.41 | 20.48 | 20.48 | 600 |
13 may 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 300 |
10 may 2024 | 20.21 | 20.21 | 20.20 | 20.20 | 20.20 | 900 |
09 may 2024 | 20.10 | 20.22 | 20.10 | 20.22 | 20.22 | 5,200 |
08 may 2024 | 20.06 | 20.16 | 20.06 | 20.16 | 20.16 | 200 |
07 may 2024 | 20.11 | 20.20 | 20.11 | 20.20 | 20.20 | 300 |
06 may 2024 | 20.06 | 20.24 | 20.06 | 20.24 | 20.24 | 300 |
03 may 2024 | 19.78 | 19.84 | 19.78 | 19.84 | 19.84 | 1,900 |
02 may 2024 | 19.33 | 19.48 | 19.33 | 19.48 | 19.48 | 300 |
01 may 2024 | 19.06 | 19.32 | 19.06 | 19.22 | 19.22 | 600 |
30 abr 2024 | 19.20 | 19.20 | 19.11 | 19.12 | 19.12 | 300 |
29 abr 2024 | 19.49 | 19.49 | 19.43 | 19.43 | 19.43 | 700 |
26 abr 2024 | 19.28 | 19.43 | 19.28 | 19.41 | 19.41 | 2,600 |
25 abr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 100 |
24 abr 2024 | 19.14 | 19.14 | 19.04 | 19.04 | 19.04 | 2,500 |
23 abr 2024 | 19.22 | 19.22 | 19.21 | 19.21 | 19.21 | 400 |
22 abr 2024 | 18.57 | 18.67 | 18.57 | 18.67 | 18.67 | 200 |
19 abr 2024 | 18.95 | 19.00 | 18.47 | 18.47 | 18.47 | 4,700 |
18 abr 2024 | 19.23 | 19.23 | 19.19 | 19.19 | 19.19 | 300 |
17 abr 2024 | 19.65 | 19.65 | 19.35 | 19.37 | 19.37 | 6,900 |
16 abr 2024 | 19.50 | 19.61 | 19.50 | 19.58 | 19.58 | 1,400 |
15 abr 2024 | 20.04 | 20.04 | 19.49 | 19.49 | 19.49 | 800 |
12 abr 2024 | 20.15 | 20.15 | 19.95 | 19.95 | 19.95 | 400 |
11 abr 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 100 |
10 abr 2024 | 20.05 | 20.08 | 20.03 | 20.08 | 20.08 | 900 |
09 abr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 200 |
08 abr 2024 | 20.26 | 20.38 | 20.26 | 20.27 | 20.27 | 500 |
05 abr 2024 | 20.29 | 20.34 | 20.29 | 20.34 | 20.34 | 300 |
04 abr 2024 | 20.49 | 20.55 | 19.91 | 19.94 | 19.94 | 2,400 |
03 abr 2024 | 20.03 | 20.20 | 20.03 | 20.20 | 20.20 | 500 |
02 abr 2024 | 19.98 | 20.06 | 19.98 | 20.06 | 20.06 | 500 |
01 abr 2024 | 20.44 | 20.44 | 20.37 | 20.37 | 20.37 | 500 |
28 mar 2024 | 20.24 | 20.33 | 20.21 | 20.21 | 20.21 | 2,000 |
27 mar 2024 | 20.23 | 20.33 | 20.08 | 20.28 | 20.28 | 11,800 |
26 mar 2024 | 20.35 | 20.35 | 20.24 | 20.24 | 20.24 | 400 |
25 mar 2024 | 20.23 | 20.36 | 20.23 | 20.32 | 20.32 | 2,100 |
22 mar 2024 | 20.41 | 20.48 | 20.39 | 20.48 | 20.48 | 2,100 |
21 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 100 |
20 mar 2024 | 19.81 | 20.03 | 19.81 | 20.03 | 20.03 | 400 |
19 mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 100 |
18 mar 2024 | 19.80 | 19.86 | 19.80 | 19.80 | 19.80 | 1,100 |
15 mar 2024 | 19.75 | 19.77 | 19.69 | 19.69 | 19.69 | 2,400 |
14 mar 2024 | 19.99 | 19.99 | 19.82 | 19.91 | 19.91 | 6,900 |
13 mar 2024 | 19.95 | 20.02 | 19.95 | 19.99 | 19.99 | 1,600 |
12 mar 2024 | 19.78 | 20.04 | 19.78 | 20.04 | 20.04 | 3,600 |
11 mar 2024 | 19.97 | 19.97 | 19.70 | 19.70 | 19.70 | 700 |
08 mar 2024 | 20.62 | 20.62 | 19.96 | 20.04 | 20.04 | 7,900 |
07 mar 2024 | 20.27 | 20.37 | 20.20 | 20.37 | 20.37 | 800 |
06 mar 2024 | 20.22 | 20.22 | 20.00 | 20.00 | 20.00 | 1,000 |
05 mar 2024 | 19.85 | 19.90 | 19.83 | 19.90 | 19.90 | 500 |
04 mar 2024 | 20.49 | 20.49 | 20.25 | 20.25 | 20.25 | 2,100 |
01 mar 2024 | 19.94 | 20.18 | 19.94 | 20.16 | 20.16 | 200 |
29 feb 2024 | 19.70 | 19.93 | 19.70 | 19.93 | 19.93 | 600 |
28 feb 2024 | 19.69 | 19.69 | 19.58 | 19.58 | 19.58 | 200 |
27 feb 2024 | 19.77 | 19.80 | 19.76 | 19.79 | 19.79 | 1,100 |
26 feb 2024 | 19.65 | 19.71 | 19.65 | 19.68 | 19.68 | 900 |
23 feb 2024 | 19.78 | 19.81 | 19.52 | 19.62 | 19.62 | 5,000 |
22 feb 2024 | 19.43 | 19.54 | 19.40 | 19.54 | 19.54 | 800 |
21 feb 2024 | 19.00 | 19.00 | 18.71 | 18.86 | 18.86 | 1,300 |
20 feb 2024 | 19.33 | 19.33 | 19.01 | 19.17 | 19.17 | 1,900 |
16 feb 2024 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | 1,900 |
15 feb 2024 | 19.58 | 19.77 | 19.58 | 19.72 | 19.72 | 5,800 |
14 feb 2024 | 19.35 | 19.51 | 19.33 | 19.51 | 19.51 | 3,000 |
13 feb 2024 | 19.00 | 19.14 | 18.72 | 19.02 | 19.02 | 10,000 |
12 feb 2024 | 19.70 | 19.70 | 19.41 | 19.50 | 19.50 | 1,100 |
09 feb 2024 | 19.50 | 19.60 | 19.50 | 19.56 | 19.56 | 1,900 |
08 feb 2024 | 19.42 | 19.45 | 19.33 | 19.34 | 19.34 | 3,400 |
07 feb 2024 | 19.11 | 19.37 | 19.11 | 19.34 | 19.34 | 5,500 |
06 feb 2024 | 19.19 | 19.24 | 18.95 | 19.05 | 19.05 | 4,400 |
05 feb 2024 | 19.41 | 19.41 | 19.08 | 19.19 | 19.19 | 3,200 |
02 feb 2024 | 18.92 | 19.25 | 18.92 | 19.19 | 19.19 | 4,400 |
01 feb 2024 | 18.44 | 18.95 | 18.28 | 18.48 | 18.48 | 25,900 |
*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. |