Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 32.72 | 34.09 | 32.35 | 33.14 | 33.14 | 1,090,300 |
25 jul 2024 | 29.88 | 33.43 | 29.88 | 32.17 | 32.17 | 3,024,900 |
24 jul 2024 | 29.89 | 30.97 | 29.21 | 29.81 | 29.81 | 1,349,400 |
23 jul 2024 | 27.80 | 30.83 | 27.30 | 30.32 | 30.32 | 1,948,800 |
22 jul 2024 | 26.29 | 27.25 | 25.56 | 27.05 | 27.05 | 1,434,800 |
19 jul 2024 | 25.50 | 25.98 | 24.69 | 25.94 | 25.94 | 2,870,500 |
18 jul 2024 | 26.84 | 27.47 | 25.41 | 25.46 | 25.46 | 1,760,200 |
17 jul 2024 | 26.76 | 27.52 | 26.40 | 26.93 | 26.93 | 1,328,500 |
16 jul 2024 | 25.85 | 27.45 | 25.83 | 27.29 | 27.29 | 2,147,300 |
15 jul 2024 | 25.59 | 25.66 | 24.30 | 25.62 | 25.62 | 1,750,500 |
12 jul 2024 | 26.31 | 27.62 | 25.81 | 26.88 | 26.88 | 969,900 |
11 jul 2024 | 24.80 | 26.80 | 24.71 | 25.88 | 25.88 | 1,398,500 |
10 jul 2024 | 23.92 | 24.41 | 23.62 | 23.96 | 23.96 | 718,400 |
09 jul 2024 | 23.71 | 24.05 | 23.36 | 23.84 | 23.84 | 540,600 |
08 jul 2024 | 23.43 | 24.21 | 23.18 | 23.85 | 23.85 | 817,400 |
05 jul 2024 | 23.44 | 23.44 | 22.63 | 23.08 | 23.08 | 596,700 |
03 jul 2024 | 23.03 | 23.90 | 22.72 | 23.48 | 23.48 | 718,700 |
02 jul 2024 | 22.90 | 23.00 | 22.25 | 22.57 | 22.57 | 881,200 |
01 jul 2024 | 23.45 | 24.28 | 22.95 | 23.05 | 23.05 | 903,700 |
28 jun 2024 | 24.17 | 24.17 | 22.88 | 23.43 | 23.43 | 4,059,800 |
27 jun 2024 | 24.93 | 24.93 | 23.95 | 23.98 | 23.98 | 1,070,700 |
26 jun 2024 | 24.07 | 24.96 | 23.73 | 24.84 | 24.84 | 1,405,900 |
25 jun 2024 | 24.80 | 24.80 | 24.01 | 24.25 | 24.25 | 920,500 |
24 jun 2024 | 23.21 | 25.08 | 23.17 | 24.83 | 24.83 | 1,935,200 |
21 jun 2024 | 23.08 | 23.50 | 22.32 | 22.94 | 22.94 | 2,328,700 |
20 jun 2024 | 23.17 | 23.47 | 22.66 | 23.04 | 23.04 | 1,460,400 |
18 jun 2024 | 23.94 | 24.01 | 22.82 | 23.17 | 23.17 | 2,157,900 |
17 jun 2024 | 24.56 | 24.85 | 23.91 | 24.03 | 24.03 | 1,540,000 |
14 jun 2024 | 24.81 | 25.41 | 24.59 | 24.87 | 24.87 | 1,769,100 |
13 jun 2024 | 25.98 | 26.53 | 25.05 | 25.24 | 25.24 | 1,781,200 |
12 jun 2024 | 26.00 | 27.76 | 25.71 | 26.06 | 26.06 | 3,693,400 |
11 jun 2024 | 24.05 | 25.28 | 23.54 | 24.86 | 24.86 | 1,689,300 |
10 jun 2024 | 22.80 | 24.43 | 22.18 | 24.40 | 24.40 | 1,126,700 |
07 jun 2024 | 23.53 | 23.98 | 22.97 | 23.21 | 23.21 | 647,500 |
06 jun 2024 | 24.30 | 24.60 | 23.89 | 24.07 | 24.07 | 538,600 |
05 jun 2024 | 24.47 | 25.11 | 23.81 | 24.49 | 24.49 | 576,100 |
04 jun 2024 | 24.09 | 25.49 | 23.97 | 24.34 | 24.34 | 640,800 |
03 jun 2024 | 24.15 | 25.43 | 23.88 | 24.38 | 24.38 | 1,543,800 |
31 may 2024 | 24.13 | 24.40 | 23.58 | 23.82 | 23.82 | 948,800 |
30 may 2024 | 24.05 | 24.39 | 23.57 | 24.09 | 24.09 | 1,224,400 |
29 may 2024 | 23.49 | 23.80 | 22.65 | 23.68 | 23.68 | 845,200 |
28 may 2024 | 24.54 | 24.68 | 23.56 | 24.22 | 24.22 | 755,400 |
24 may 2024 | 24.09 | 24.50 | 23.72 | 24.32 | 24.32 | 385,400 |
23 may 2024 | 24.91 | 24.91 | 23.57 | 24.01 | 24.01 | 912,700 |
22 may 2024 | 24.53 | 25.57 | 24.28 | 24.88 | 24.88 | 1,019,800 |
21 may 2024 | 24.71 | 25.58 | 24.63 | 24.80 | 24.80 | 971,800 |
20 may 2024 | 24.78 | 25.18 | 24.15 | 24.84 | 24.84 | 565,200 |
17 may 2024 | 23.76 | 24.86 | 23.24 | 24.62 | 24.62 | 1,332,200 |
16 may 2024 | 24.04 | 24.60 | 23.35 | 23.79 | 23.79 | 684,000 |
15 may 2024 | 24.81 | 25.64 | 23.97 | 24.11 | 24.11 | 902,400 |
14 may 2024 | 24.88 | 26.15 | 23.66 | 23.81 | 23.81 | 1,437,700 |
13 may 2024 | 21.82 | 24.12 | 21.81 | 24.02 | 24.02 | 1,766,500 |
10 may 2024 | 22.78 | 22.89 | 21.18 | 21.26 | 21.26 | 1,366,600 |
09 may 2024 | 22.24 | 22.82 | 22.02 | 22.54 | 22.54 | 1,185,400 |
08 may 2024 | 21.71 | 22.26 | 21.63 | 22.24 | 22.24 | 1,020,200 |
07 may 2024 | 22.76 | 22.93 | 21.67 | 22.53 | 22.53 | 1,287,400 |
06 may 2024 | 23.34 | 23.71 | 22.66 | 22.78 | 22.78 | 926,200 |
03 may 2024 | 23.64 | 24.60 | 22.94 | 23.13 | 23.13 | 1,226,200 |
02 may 2024 | 22.08 | 23.06 | 22.00 | 22.72 | 22.72 | 1,102,700 |
01 may 2024 | 21.27 | 22.83 | 21.01 | 21.74 | 21.74 | 1,498,100 |
30 abr 2024 | 21.56 | 21.91 | 21.08 | 21.22 | 21.22 | 1,448,200 |
29 abr 2024 | 21.75 | 22.68 | 21.52 | 22.05 | 22.05 | 912,400 |
26 abr 2024 | 21.74 | 21.95 | 21.11 | 21.38 | 21.38 | 1,242,900 |
25 abr 2024 | 22.00 | 22.55 | 20.84 | 21.60 | 21.60 | 1,742,600 |
24 abr 2024 | 23.56 | 23.85 | 22.63 | 22.74 | 22.74 | 1,110,300 |
23 abr 2024 | 24.04 | 25.47 | 23.44 | 23.47 | 23.47 | 1,400,100 |
22 abr 2024 | 24.27 | 24.27 | 23.20 | 24.10 | 24.10 | 2,434,600 |
19 abr 2024 | 24.14 | 24.94 | 23.64 | 23.90 | 23.90 | 4,505,300 |
18 abr 2024 | 24.19 | 24.78 | 24.05 | 24.31 | 24.31 | 1,714,200 |
17 abr 2024 | 26.06 | 26.14 | 24.14 | 24.31 | 24.31 | 1,443,200 |
16 abr 2024 | 25.23 | 25.90 | 24.84 | 25.70 | 25.70 | 1,676,000 |
15 abr 2024 | 26.20 | 26.42 | 25.14 | 25.70 | 25.70 | 2,234,300 |
12 abr 2024 | 26.99 | 26.99 | 25.52 | 25.93 | 25.93 | 1,299,100 |
11 abr 2024 | 27.49 | 27.51 | 26.67 | 27.27 | 27.27 | 1,069,200 |
10 abr 2024 | 27.52 | 27.69 | 26.69 | 27.06 | 27.06 | 3,284,000 |
09 abr 2024 | 28.86 | 29.34 | 28.20 | 29.32 | 29.32 | 776,300 |
08 abr 2024 | 28.36 | 28.86 | 28.01 | 28.81 | 28.81 | 850,400 |
05 abr 2024 | 28.51 | 28.74 | 28.03 | 28.20 | 28.20 | 1,505,900 |
04 abr 2024 | 29.75 | 30.12 | 28.90 | 29.03 | 29.03 | 944,200 |
03 abr 2024 | 30.18 | 30.72 | 29.59 | 29.68 | 29.68 | 1,165,500 |
02 abr 2024 | 30.65 | 31.00 | 30.00 | 30.55 | 30.55 | 1,896,100 |
01 abr 2024 | 32.90 | 32.99 | 31.61 | 32.66 | 32.66 | 1,016,700 |
28 mar 2024 | 34.08 | 34.17 | 32.92 | 33.04 | 33.04 | 1,329,100 |
27 mar 2024 | 33.56 | 34.19 | 32.80 | 33.96 | 33.96 | 780,500 |
26 mar 2024 | 34.31 | 34.68 | 33.19 | 33.22 | 33.22 | 578,300 |
25 mar 2024 | 33.67 | 34.35 | 33.35 | 33.69 | 33.69 | 409,700 |
22 mar 2024 | 34.90 | 34.99 | 33.38 | 33.63 | 33.63 | 689,000 |
21 mar 2024 | 35.51 | 36.75 | 34.50 | 34.95 | 34.95 | 1,154,800 |
20 mar 2024 | 34.53 | 35.73 | 33.77 | 34.87 | 34.87 | 1,063,100 |
19 mar 2024 | 33.85 | 35.16 | 33.37 | 34.84 | 34.84 | 947,500 |
18 mar 2024 | 35.40 | 35.72 | 34.03 | 34.06 | 34.06 | 930,500 |
15 mar 2024 | 34.04 | 35.45 | 33.51 | 35.41 | 35.41 | 3,022,000 |
14 mar 2024 | 37.06 | 37.42 | 33.85 | 34.61 | 34.61 | 1,792,100 |
13 mar 2024 | 35.60 | 37.49 | 35.00 | 37.37 | 37.37 | 1,053,600 |
12 mar 2024 | 37.23 | 37.23 | 35.33 | 35.80 | 35.80 | 2,016,500 |
11 mar 2024 | 37.10 | 38.37 | 36.33 | 36.57 | 36.57 | 957,700 |
08 mar 2024 | 37.91 | 38.99 | 36.88 | 37.53 | 37.53 | 734,200 |
07 mar 2024 | 38.43 | 39.14 | 36.78 | 36.96 | 36.96 | 924,600 |
06 mar 2024 | 39.76 | 40.08 | 37.51 | 38.28 | 38.28 | 1,041,700 |
05 mar 2024 | 37.13 | 38.86 | 37.10 | 38.51 | 38.51 | 1,057,000 |
*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. |