Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 ago 2022 | 25.03 | 25.80 | 24.75 | 25.09 | 25.09 | 3,259,416 |
05 ago 2022 | 23.45 | 24.28 | 22.97 | 24.10 | 24.10 | 4,064,100 |
04 ago 2022 | 21.54 | 22.94 | 21.42 | 22.88 | 22.88 | 2,471,500 |
03 ago 2022 | 21.78 | 21.87 | 20.63 | 21.49 | 21.49 | 1,846,500 |
02 ago 2022 | 20.09 | 21.68 | 20.02 | 21.40 | 21.40 | 2,630,600 |
01 ago 2022 | 20.15 | 20.69 | 19.49 | 20.36 | 20.36 | 1,907,600 |
29 jul 2022 | 20.00 | 20.84 | 19.78 | 20.23 | 20.23 | 2,475,300 |
28 jul 2022 | 19.30 | 22.02 | 19.19 | 20.17 | 20.17 | 7,129,000 |
27 jul 2022 | 16.90 | 17.29 | 16.46 | 17.20 | 17.20 | 1,666,600 |
26 jul 2022 | 16.90 | 17.07 | 16.29 | 16.44 | 16.44 | 1,036,200 |
25 jul 2022 | 16.50 | 17.14 | 16.19 | 17.06 | 17.06 | 1,365,500 |
22 jul 2022 | 17.62 | 18.01 | 16.33 | 16.52 | 16.52 | 1,954,400 |
21 jul 2022 | 17.97 | 18.07 | 17.28 | 17.62 | 17.62 | 1,681,000 |
20 jul 2022 | 17.78 | 18.47 | 17.68 | 18.05 | 18.05 | 2,481,600 |
19 jul 2022 | 17.15 | 17.69 | 16.63 | 17.45 | 17.45 | 2,058,100 |
18 jul 2022 | 16.41 | 17.40 | 16.38 | 16.81 | 16.81 | 2,248,300 |
15 jul 2022 | 16.56 | 16.68 | 15.06 | 16.05 | 16.05 | 3,877,300 |
14 jul 2022 | 17.31 | 17.44 | 16.87 | 17.08 | 17.08 | 1,898,500 |
13 jul 2022 | 17.06 | 17.95 | 16.75 | 17.61 | 17.61 | 1,193,900 |
12 jul 2022 | 17.71 | 17.86 | 16.83 | 17.49 | 17.49 | 1,964,000 |
11 jul 2022 | 18.73 | 18.90 | 17.71 | 17.87 | 17.87 | 1,801,400 |
08 jul 2022 | 18.40 | 19.51 | 18.17 | 18.90 | 18.90 | 1,967,400 |
07 jul 2022 | 17.51 | 18.70 | 17.43 | 18.37 | 18.37 | 1,764,500 |
06 jul 2022 | 17.24 | 17.98 | 16.94 | 17.29 | 17.29 | 1,479,700 |
05 jul 2022 | 16.42 | 17.24 | 15.48 | 17.20 | 17.20 | 1,911,500 |
01 jul 2022 | 16.72 | 17.18 | 16.42 | 16.88 | 16.88 | 1,183,100 |
30 jun 2022 | 16.08 | 16.77 | 15.78 | 16.50 | 16.50 | 2,032,200 |
29 jun 2022 | 16.74 | 16.77 | 15.85 | 16.34 | 16.34 | 1,980,100 |
28 jun 2022 | 18.25 | 18.53 | 16.92 | 17.11 | 17.11 | 1,571,000 |
27 jun 2022 | 18.24 | 18.59 | 17.77 | 18.25 | 18.25 | 1,602,400 |
24 jun 2022 | 18.42 | 18.55 | 17.77 | 18.08 | 18.08 | 4,447,700 |
23 jun 2022 | 17.05 | 18.15 | 16.73 | 18.11 | 18.11 | 2,244,900 |
22 jun 2022 | 16.69 | 17.45 | 16.58 | 16.85 | 16.85 | 2,506,900 |
21 jun 2022 | 17.20 | 17.89 | 17.19 | 17.28 | 17.28 | 2,140,800 |
17 jun 2022 | 16.23 | 17.36 | 16.15 | 16.99 | 16.99 | 4,984,800 |
16 jun 2022 | 15.92 | 16.45 | 15.31 | 16.01 | 16.01 | 3,056,800 |
15 jun 2022 | 15.90 | 17.26 | 15.59 | 16.64 | 16.64 | 3,568,000 |
14 jun 2022 | 15.69 | 16.12 | 15.22 | 15.65 | 15.65 | 2,239,900 |
13 jun 2022 | 15.97 | 16.30 | 14.63 | 15.61 | 15.61 | 4,103,400 |
10 jun 2022 | 17.40 | 17.83 | 16.75 | 17.05 | 17.05 | 1,895,500 |
09 jun 2022 | 18.32 | 18.84 | 17.81 | 17.85 | 17.85 | 1,678,900 |
08 jun 2022 | 18.98 | 19.46 | 18.55 | 18.68 | 18.68 | 1,659,700 |
07 jun 2022 | 18.50 | 19.41 | 18.36 | 19.18 | 19.18 | 1,666,200 |
06 jun 2022 | 18.80 | 19.82 | 18.54 | 18.88 | 18.88 | 2,817,000 |
03 jun 2022 | 18.23 | 18.89 | 17.91 | 18.22 | 18.22 | 1,733,200 |
02 jun 2022 | 17.12 | 18.78 | 17.09 | 18.54 | 18.54 | 2,494,100 |
01 jun 2022 | 17.76 | 18.06 | 16.70 | 17.01 | 17.01 | 2,171,600 |
31 may 2022 | 18.34 | 18.56 | 17.20 | 17.52 | 17.52 | 3,192,600 |
27 may 2022 | 16.67 | 18.30 | 16.67 | 18.28 | 18.28 | 3,378,000 |
26 may 2022 | 15.46 | 16.70 | 15.41 | 16.57 | 16.57 | 2,607,600 |
25 may 2022 | 15.13 | 16.05 | 15.04 | 15.61 | 15.61 | 4,108,400 |
24 may 2022 | 15.96 | 15.96 | 14.82 | 15.01 | 15.01 | 4,369,400 |
23 may 2022 | 15.56 | 16.07 | 15.08 | 16.07 | 16.07 | 2,247,400 |
20 may 2022 | 15.80 | 15.99 | 14.85 | 15.64 | 15.64 | 3,810,800 |
19 may 2022 | 13.97 | 15.96 | 13.92 | 15.57 | 15.57 | 3,880,300 |
18 may 2022 | 14.58 | 15.48 | 13.98 | 14.11 | 14.11 | 2,879,600 |
17 may 2022 | 14.23 | 14.84 | 14.01 | 14.81 | 14.81 | 2,797,900 |
16 may 2022 | 13.75 | 14.55 | 13.55 | 14.05 | 14.05 | 2,995,600 |
13 may 2022 | 12.86 | 14.04 | 12.67 | 13.88 | 13.88 | 4,379,600 |
12 may 2022 | 11.95 | 13.03 | 11.47 | 12.35 | 12.35 | 4,959,000 |
11 may 2022 | 13.24 | 13.62 | 12.04 | 12.13 | 12.13 | 4,266,000 |
10 may 2022 | 14.04 | 14.22 | 12.56 | 13.29 | 13.29 | 4,723,900 |
09 may 2022 | 14.59 | 14.67 | 13.26 | 13.59 | 13.59 | 5,668,100 |
06 may 2022 | 15.82 | 16.61 | 14.53 | 15.13 | 15.13 | 11,721,700 |
05 may 2022 | 19.96 | 20.14 | 18.50 | 18.97 | 18.97 | 2,816,700 |
04 may 2022 | 19.24 | 20.38 | 18.77 | 20.30 | 20.30 | 2,736,800 |
03 may 2022 | 18.74 | 19.55 | 18.46 | 18.95 | 18.95 | 1,982,300 |
02 may 2022 | 18.23 | 18.85 | 17.88 | 18.76 | 18.76 | 2,036,300 |
29 abr 2022 | 19.51 | 19.91 | 18.50 | 18.56 | 18.56 | 1,751,400 |
28 abr 2022 | 19.71 | 19.99 | 18.34 | 19.50 | 19.50 | 2,175,100 |
27 abr 2022 | 19.53 | 20.12 | 19.22 | 19.49 | 19.49 | 2,646,400 |
26 abr 2022 | 19.45 | 19.77 | 19.00 | 19.41 | 19.41 | 3,301,300 |
25 abr 2022 | 18.50 | 19.64 | 18.14 | 19.64 | 19.64 | 3,439,400 |
22 abr 2022 | 19.73 | 20.22 | 18.91 | 19.06 | 19.06 | 6,204,500 |
21 abr 2022 | 22.77 | 22.97 | 19.66 | 19.80 | 19.80 | 4,119,300 |
20 abr 2022 | 23.47 | 23.49 | 22.40 | 22.46 | 22.46 | 2,895,300 |
19 abr 2022 | 22.58 | 23.60 | 22.17 | 23.29 | 23.29 | 3,782,400 |
18 abr 2022 | 22.39 | 22.71 | 21.92 | 22.11 | 22.11 | 2,699,300 |
14 abr 2022 | 23.26 | 23.37 | 22.40 | 22.45 | 22.45 | 2,434,900 |
13 abr 2022 | 22.55 | 23.29 | 22.22 | 23.26 | 23.26 | 2,551,600 |
12 abr 2022 | 23.25 | 23.76 | 22.29 | 22.37 | 22.37 | 2,972,800 |
11 abr 2022 | 22.32 | 23.39 | 22.15 | 22.95 | 22.95 | 3,012,900 |
08 abr 2022 | 23.06 | 23.34 | 22.45 | 22.55 | 22.55 | 2,831,200 |
07 abr 2022 | 23.81 | 24.28 | 22.63 | 23.15 | 23.15 | 3,627,700 |
06 abr 2022 | 24.51 | 24.69 | 23.33 | 23.93 | 23.93 | 3,327,300 |
05 abr 2022 | 26.73 | 27.06 | 24.97 | 25.07 | 25.07 | 3,237,300 |
04 abr 2022 | 24.65 | 26.31 | 24.65 | 26.21 | 26.21 | 4,847,500 |
01 abr 2022 | 24.16 | 24.62 | 23.87 | 24.54 | 24.54 | 2,280,400 |
31 mar 2022 | 24.62 | 25.40 | 24.09 | 24.15 | 24.15 | 2,662,000 |
30 mar 2022 | 25.21 | 25.58 | 24.37 | 24.54 | 24.54 | 2,628,900 |
29 mar 2022 | 24.38 | 25.82 | 24.08 | 25.47 | 25.47 | 3,881,900 |
28 mar 2022 | 24.32 | 24.84 | 23.38 | 24.15 | 24.15 | 2,990,500 |
25 mar 2022 | 24.93 | 24.93 | 23.78 | 24.18 | 24.18 | 2,858,900 |
24 mar 2022 | 24.01 | 24.97 | 23.52 | 24.94 | 24.94 | 2,809,100 |
23 mar 2022 | 23.58 | 25.20 | 23.50 | 24.01 | 24.01 | 4,064,000 |
22 mar 2022 | 23.11 | 24.34 | 22.96 | 23.78 | 23.78 | 2,708,800 |
21 mar 2022 | 23.50 | 24.21 | 22.58 | 23.11 | 23.11 | 3,217,800 |
18 mar 2022 | 23.35 | 24.49 | 23.35 | 23.94 | 23.94 | 3,318,300 |
17 mar 2022 | 22.20 | 23.65 | 22.20 | 23.48 | 23.48 | 3,553,600 |
16 mar 2022 | 21.38 | 22.38 | 20.94 | 22.35 | 22.35 | 3,739,000 |
*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. |