Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 19.68 | 19.68 | 19.45 | 19.66 | 19.66 | 33,523 |
28 jun 2024 | 19.67 | 19.71 | 19.47 | 19.62 | 19.62 | 328,400 |
27 jun 2024 | 19.71 | 19.72 | 19.43 | 19.58 | 19.58 | 206,700 |
26 jun 2024 | 19.88 | 19.88 | 19.54 | 19.68 | 19.68 | 151,600 |
25 jun 2024 | 19.84 | 19.84 | 19.69 | 19.74 | 19.74 | 129,700 |
24 jun 2024 | 19.72 | 19.75 | 19.61 | 19.71 | 19.71 | 348,200 |
21 jun 2024 | 19.62 | 19.75 | 19.58 | 19.70 | 19.70 | 442,800 |
20 jun 2024 | 19.39 | 19.59 | 19.38 | 19.57 | 19.57 | 698,700 |
18 jun 2024 | 19.41 | 19.46 | 19.27 | 19.36 | 19.36 | 636,300 |
17 jun 2024 | 19.31 | 19.46 | 19.27 | 19.35 | 19.35 | 682,000 |
14 jun 2024 | 19.19 | 19.37 | 19.15 | 19.26 | 19.26 | 671,900 |
13 jun 2024 | 18.88 | 19.09 | 18.82 | 19.04 | 19.04 | 402,900 |
12 jun 2024 | 18.88 | 19.05 | 18.73 | 19.05 | 19.05 | 452,300 |
11 jun 2024 | 19.26 | 19.35 | 19.18 | 19.25 | 19.25 | 213,900 |
10 jun 2024 | 19.38 | 19.46 | 19.17 | 19.32 | 19.32 | 143,500 |
07 jun 2024 | 19.26 | 19.37 | 19.25 | 19.31 | 19.31 | 219,500 |
06 jun 2024 | 19.14 | 19.21 | 19.07 | 19.11 | 19.11 | 153,700 |
05 jun 2024 | 19.22 | 19.39 | 19.15 | 19.22 | 19.22 | 241,700 |
04 jun 2024 | 19.52 | 19.52 | 19.30 | 19.35 | 19.35 | 426,700 |
03 jun 2024 | 19.19 | 19.41 | 19.13 | 19.21 | 19.21 | 265,200 |
31 may 2024 | 19.11 | 19.37 | 19.05 | 19.27 | 19.27 | 195,000 |
30 may 2024 | 19.10 | 19.22 | 19.10 | 19.20 | 19.20 | 122,000 |
29 may 2024 | 19.20 | 19.22 | 19.09 | 19.09 | 19.09 | 186,400 |
28 may 2024 | 19.02 | 19.14 | 18.99 | 19.07 | 19.07 | 258,400 |
24 may 2024 | 19.18 | 19.27 | 19.02 | 19.17 | 19.17 | 215,800 |
23 may 2024 | 18.76 | 19.25 | 18.76 | 19.12 | 19.12 | 95,700 |
22 may 2024 | 18.90 | 19.06 | 18.88 | 18.95 | 18.95 | 80,200 |
21 may 2024 | 18.82 | 18.95 | 18.82 | 18.95 | 18.95 | 145,300 |
20 may 2024 | 18.67 | 18.88 | 18.67 | 18.72 | 18.72 | 296,400 |
17 may 2024 | 18.69 | 18.87 | 18.69 | 18.81 | 18.81 | 147,000 |
16 may 2024 | 18.48 | 18.77 | 18.48 | 18.77 | 18.77 | 1,912,600 |
15 may 2024 | 18.45 | 18.69 | 18.36 | 18.56 | 18.56 | 275,500 |
14 may 2024 | 18.82 | 18.82 | 18.64 | 18.69 | 18.69 | 219,200 |
13 may 2024 | 19.03 | 19.05 | 18.86 | 18.89 | 18.89 | 113,800 |
10 may 2024 | 18.92 | 19.09 | 18.82 | 19.05 | 19.05 | 200,600 |
09 may 2024 | 19.07 | 19.10 | 18.85 | 18.88 | 18.88 | 136,600 |
08 may 2024 | 19.03 | 19.17 | 18.87 | 19.00 | 19.00 | 249,600 |
07 may 2024 | 18.62 | 18.79 | 18.61 | 18.79 | 18.79 | 67,800 |
06 may 2024 | 18.57 | 18.69 | 18.52 | 18.60 | 18.60 | 196,400 |
03 may 2024 | 18.64 | 18.79 | 18.36 | 18.78 | 18.78 | 196,200 |
02 may 2024 | 18.86 | 19.09 | 18.72 | 18.82 | 18.82 | 199,500 |
01 may 2024 | 19.14 | 19.18 | 18.79 | 19.07 | 19.07 | 439,800 |
30 abr 2024 | 18.85 | 19.03 | 18.78 | 19.02 | 19.02 | 204,200 |
29 abr 2024 | 18.77 | 18.79 | 18.62 | 18.78 | 18.78 | 149,100 |
26 abr 2024 | 18.91 | 18.95 | 18.74 | 18.76 | 18.76 | 184,600 |
25 abr 2024 | 19.16 | 19.16 | 18.96 | 19.03 | 19.03 | 261,700 |
24 abr 2024 | 18.91 | 19.06 | 18.76 | 18.93 | 18.93 | 164,600 |
23 abr 2024 | 19.10 | 19.32 | 18.84 | 18.97 | 18.97 | 183,700 |
22 abr 2024 | 19.20 | 19.29 | 19.07 | 19.14 | 19.14 | 476,500 |
19 abr 2024 | 19.08 | 19.31 | 19.01 | 19.26 | 19.26 | 173,100 |
18 abr 2024 | 18.96 | 19.13 | 18.87 | 19.13 | 19.13 | 1,992,500 |
17 abr 2024 | 18.84 | 19.01 | 18.84 | 19.01 | 19.01 | 180,200 |
16 abr 2024 | 18.82 | 19.09 | 18.82 | 18.89 | 18.89 | 160,100 |
15 abr 2024 | 18.37 | 18.78 | 18.35 | 18.76 | 18.76 | 360,800 |
12 abr 2024 | 18.29 | 18.47 | 18.20 | 18.38 | 18.38 | 131,100 |
11 abr 2024 | 18.36 | 18.40 | 18.12 | 18.12 | 18.12 | 212,700 |
10 abr 2024 | 18.10 | 18.40 | 18.10 | 18.27 | 18.27 | 273,100 |
09 abr 2024 | 18.26 | 18.26 | 18.01 | 18.03 | 18.03 | 302,000 |
08 abr 2024 | 18.36 | 18.36 | 18.23 | 18.24 | 18.24 | 247,100 |
05 abr 2024 | 18.28 | 18.54 | 18.28 | 18.54 | 18.54 | 498,600 |
04 abr 2024 | 18.14 | 18.37 | 18.11 | 18.37 | 18.37 | 292,400 |
03 abr 2024 | 18.37 | 18.46 | 18.26 | 18.30 | 18.30 | 1,519,600 |
02 abr 2024 | 18.41 | 18.51 | 18.35 | 18.36 | 18.36 | 266,000 |
01 abr 2024 | 17.99 | 18.33 | 17.90 | 18.21 | 18.21 | 237,800 |
28 mar 2024 | 18.08 | 18.09 | 17.95 | 18.02 | 18.02 | 300,900 |
27 mar 2024 | 18.11 | 18.20 | 18.06 | 18.12 | 18.12 | 84,600 |
26 mar 2024 | 17.87 | 18.16 | 17.87 | 18.12 | 18.12 | 97,900 |
25 mar 2024 | 18.18 | 18.20 | 17.97 | 18.08 | 18.08 | 252,600 |
22 mar 2024 | 18.04 | 18.17 | 18.03 | 18.11 | 18.11 | 121,900 |
21 mar 2024 | 18.13 | 18.13 | 17.87 | 17.99 | 17.99 | 847,400 |
20 mar 2024 | 18.55 | 18.71 | 18.11 | 18.21 | 18.21 | 257,700 |
19 mar 2024 | 18.79 | 18.79 | 18.51 | 18.62 | 18.62 | 283,500 |
18 mar 2024 | 18.65 | 18.65 | 18.45 | 18.51 | 18.51 | 107,900 |
15 mar 2024 | 18.50 | 18.62 | 18.49 | 18.59 | 18.59 | 210,300 |
14 mar 2024 | 18.24 | 18.55 | 18.23 | 18.47 | 18.47 | 175,500 |
13 mar 2024 | 18.25 | 18.25 | 18.05 | 18.22 | 18.22 | 109,300 |
12 mar 2024 | 18.01 | 18.27 | 18.01 | 18.22 | 18.22 | 107,600 |
11 mar 2024 | 17.97 | 18.16 | 17.97 | 18.16 | 18.16 | 165,000 |
08 mar 2024 | 17.79 | 18.08 | 17.79 | 17.99 | 17.99 | 93,000 |
07 mar 2024 | 18.22 | 18.22 | 17.98 | 18.03 | 18.03 | 198,300 |
06 mar 2024 | 18.20 | 18.32 | 18.19 | 18.20 | 18.20 | 165,800 |
05 mar 2024 | 18.25 | 18.37 | 18.19 | 18.25 | 18.25 | 105,200 |
04 mar 2024 | 17.95 | 18.17 | 17.95 | 18.09 | 18.09 | 303,800 |
01 mar 2024 | 17.93 | 18.30 | 17.93 | 17.98 | 17.98 | 370,200 |
29 feb 2024 | 18.14 | 18.21 | 17.98 | 18.15 | 18.15 | 279,900 |
28 feb 2024 | 18.25 | 18.35 | 18.14 | 18.30 | 18.30 | 207,500 |
27 feb 2024 | 18.34 | 18.34 | 18.14 | 18.14 | 18.14 | 353,000 |
26 feb 2024 | 18.52 | 18.54 | 18.40 | 18.48 | 18.48 | 205,800 |
23 feb 2024 | 18.32 | 18.67 | 18.32 | 18.58 | 18.58 | 169,100 |
22 feb 2024 | 18.32 | 18.49 | 18.18 | 18.48 | 18.48 | 204,000 |
21 feb 2024 | 18.65 | 18.65 | 18.41 | 18.46 | 18.46 | 130,600 |
20 feb 2024 | 18.18 | 18.42 | 18.14 | 18.28 | 18.28 | 140,600 |
16 feb 2024 | 17.92 | 18.12 | 17.89 | 18.08 | 18.08 | 142,300 |
15 feb 2024 | 17.99 | 18.01 | 17.78 | 17.85 | 17.85 | 180,400 |
14 feb 2024 | 18.29 | 18.29 | 18.01 | 18.03 | 18.03 | 117,200 |
13 feb 2024 | 18.35 | 18.56 | 18.27 | 18.42 | 18.42 | 255,400 |
12 feb 2024 | 18.08 | 18.12 | 17.79 | 17.88 | 17.88 | 162,300 |
09 feb 2024 | 18.08 | 18.21 | 18.04 | 18.17 | 18.17 | 108,500 |
08 feb 2024 | 18.41 | 18.42 | 18.14 | 18.19 | 18.19 | 65,800 |
07 feb 2024 | 18.35 | 18.59 | 18.26 | 18.36 | 18.36 | 241,500 |
*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. |