Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 15.68 | 16.25 | 15.50 | 15.92 | 15.92 | 2,148,400 |
25 jul 2024 | 15.50 | 16.11 | 15.22 | 15.78 | 15.78 | 1,410,300 |
24 jul 2024 | 16.09 | 16.41 | 15.82 | 15.89 | 15.89 | 738,200 |
23 jul 2024 | 16.04 | 16.05 | 15.71 | 15.97 | 15.97 | 828,300 |
22 jul 2024 | 16.14 | 16.28 | 15.87 | 16.08 | 16.08 | 746,900 |
19 jul 2024 | 16.02 | 16.34 | 15.96 | 16.19 | 16.19 | 1,876,600 |
18 jul 2024 | 17.15 | 17.25 | 16.29 | 16.37 | 16.37 | 2,793,300 |
17 jul 2024 | 17.27 | 17.59 | 16.87 | 17.02 | 17.02 | 969,900 |
16 jul 2024 | 17.39 | 17.39 | 16.99 | 17.21 | 17.21 | 790,600 |
15 jul 2024 | 17.33 | 17.54 | 17.01 | 17.31 | 17.31 | 510,200 |
12 jul 2024 | 17.25 | 17.48 | 17.14 | 17.30 | 17.30 | 575,900 |
11 jul 2024 | 17.39 | 17.71 | 16.99 | 17.32 | 17.32 | 1,867,800 |
10 jul 2024 | 16.85 | 17.28 | 16.74 | 16.85 | 16.85 | 825,500 |
09 jul 2024 | 16.76 | 16.90 | 16.50 | 16.74 | 16.74 | 670,600 |
08 jul 2024 | 16.79 | 16.83 | 16.53 | 16.81 | 16.81 | 894,400 |
05 jul 2024 | 16.85 | 17.11 | 16.70 | 16.98 | 16.98 | 873,200 |
03 jul 2024 | 16.80 | 17.19 | 16.60 | 16.61 | 16.61 | 750,300 |
02 jul 2024 | 16.71 | 16.80 | 16.32 | 16.50 | 16.50 | 890,300 |
01 jul 2024 | 17.03 | 17.08 | 16.65 | 16.74 | 16.74 | 956,600 |
28 jun 2024 | 16.73 | 16.98 | 16.55 | 16.95 | 16.95 | 1,156,100 |
27 jun 2024 | 16.85 | 16.97 | 16.46 | 16.64 | 16.64 | 1,098,400 |
26 jun 2024 | 16.95 | 17.07 | 16.60 | 16.77 | 16.77 | 752,900 |
25 jun 2024 | 17.49 | 17.51 | 16.81 | 17.08 | 17.08 | 1,518,000 |
24 jun 2024 | 17.15 | 17.73 | 17.14 | 17.49 | 17.49 | 2,005,000 |
21 jun 2024 | 17.69 | 17.69 | 16.86 | 17.06 | 17.06 | 4,530,200 |
20 jun 2024 | 17.20 | 17.48 | 16.99 | 17.06 | 17.06 | 962,900 |
18 jun 2024 | 17.05 | 17.51 | 16.95 | 17.17 | 17.17 | 997,400 |
17 jun 2024 | 16.81 | 17.02 | 16.50 | 17.01 | 17.01 | 465,600 |
14 jun 2024 | 16.83 | 17.03 | 16.49 | 16.81 | 16.81 | 479,000 |
13 jun 2024 | 17.00 | 17.20 | 16.56 | 16.73 | 16.73 | 680,400 |
12 jun 2024 | 17.23 | 17.23 | 16.89 | 17.09 | 17.09 | 912,300 |
11 jun 2024 | 17.01 | 17.01 | 16.67 | 16.89 | 16.89 | 711,800 |
10 jun 2024 | 16.88 | 17.18 | 16.79 | 17.11 | 17.11 | 527,600 |
07 jun 2024 | 16.99 | 17.14 | 16.57 | 16.80 | 16.80 | 1,177,800 |
06 jun 2024 | 17.47 | 17.93 | 17.43 | 17.63 | 17.63 | 519,500 |
05 jun 2024 | 17.06 | 17.51 | 16.74 | 17.40 | 17.40 | 804,600 |
04 jun 2024 | 17.47 | 17.49 | 16.70 | 17.04 | 17.04 | 1,974,900 |
03 jun 2024 | 17.97 | 17.98 | 17.52 | 17.71 | 17.71 | 796,300 |
31 may 2024 | 18.07 | 18.24 | 17.46 | 17.90 | 17.90 | 7,516,600 |
30 may 2024 | 17.74 | 18.25 | 17.65 | 18.06 | 18.06 | 718,500 |
29 may 2024 | 18.07 | 18.15 | 17.43 | 17.79 | 17.79 | 1,063,000 |
28 may 2024 | 18.41 | 18.50 | 17.91 | 18.18 | 18.18 | 753,300 |
24 may 2024 | 17.38 | 17.91 | 17.36 | 17.87 | 17.87 | 744,600 |
23 may 2024 | 17.86 | 17.93 | 17.12 | 17.52 | 17.52 | 1,636,500 |
22 may 2024 | 18.37 | 18.37 | 17.58 | 17.84 | 17.84 | 2,539,100 |
21 may 2024 | 17.98 | 18.84 | 17.90 | 18.67 | 18.67 | 3,136,900 |
20 may 2024 | 17.60 | 18.11 | 17.29 | 18.00 | 18.00 | 1,518,500 |
17 may 2024 | 17.34 | 17.65 | 17.05 | 17.44 | 17.44 | 6,169,700 |
16 may 2024 | 17.26 | 17.26 | 16.90 | 17.11 | 17.11 | 1,129,500 |
15 may 2024 | 17.50 | 17.59 | 16.75 | 17.29 | 17.29 | 1,981,300 |
14 may 2024 | 17.12 | 17.41 | 16.80 | 17.38 | 17.38 | 613,500 |
13 may 2024 | 17.35 | 17.41 | 17.03 | 17.11 | 17.11 | 611,300 |
10 may 2024 | 17.87 | 17.90 | 17.38 | 17.39 | 17.39 | 623,800 |
09 may 2024 | 17.25 | 17.90 | 17.16 | 17.65 | 17.65 | 871,300 |
08 may 2024 | 17.04 | 17.21 | 16.95 | 17.16 | 17.16 | 397,100 |
07 may 2024 | 17.14 | 17.41 | 16.98 | 17.22 | 17.22 | 317,800 |
06 may 2024 | 17.13 | 17.57 | 17.11 | 17.19 | 17.19 | 518,000 |
03 may 2024 | 16.79 | 16.93 | 16.45 | 16.88 | 16.88 | 602,400 |
02 may 2024 | 16.53 | 17.05 | 16.30 | 16.71 | 16.71 | 535,400 |
01 may 2024 | 17.44 | 17.55 | 16.16 | 16.61 | 16.61 | 938,900 |
30 abr 2024 | 17.48 | 17.64 | 16.16 | 17.30 | 17.30 | 2,666,700 |
29 abr 2024 | 17.50 | 17.86 | 16.87 | 17.82 | 17.82 | 917,400 |
26 abr 2024 | 17.06 | 17.40 | 16.93 | 17.38 | 17.38 | 900,800 |
25 abr 2024 | 15.83 | 17.13 | 15.51 | 16.90 | 16.90 | 2,355,800 |
24 abr 2024 | 15.73 | 15.90 | 15.37 | 15.85 | 15.85 | 1,296,600 |
23 abr 2024 | 15.67 | 15.85 | 15.50 | 15.75 | 15.75 | 998,500 |
22 abr 2024 | 15.55 | 15.83 | 15.29 | 15.77 | 15.77 | 1,748,000 |
19 abr 2024 | 16.03 | 16.11 | 15.86 | 15.92 | 15.92 | 877,900 |
18 abr 2024 | 15.59 | 16.18 | 15.40 | 16.01 | 16.01 | 1,368,700 |
17 abr 2024 | 15.73 | 15.92 | 15.39 | 15.59 | 15.59 | 2,170,400 |
16 abr 2024 | 15.48 | 15.83 | 15.23 | 15.83 | 15.83 | 1,572,900 |
15 abr 2024 | 16.24 | 16.24 | 15.64 | 15.73 | 15.73 | 1,361,100 |
12 abr 2024 | 16.80 | 17.33 | 15.90 | 16.05 | 16.05 | 2,032,100 |
11 abr 2024 | 16.22 | 16.61 | 15.80 | 16.53 | 16.53 | 1,160,500 |
10 abr 2024 | 15.74 | 16.30 | 15.46 | 16.12 | 16.12 | 1,099,300 |
09 abr 2024 | 15.99 | 16.37 | 15.67 | 16.12 | 16.12 | 1,561,800 |
08 abr 2024 | 15.98 | 16.19 | 15.65 | 15.71 | 15.71 | 812,600 |
05 abr 2024 | 16.33 | 16.43 | 15.87 | 15.88 | 15.88 | 1,273,200 |
04 abr 2024 | 16.10 | 16.39 | 15.76 | 16.16 | 16.16 | 1,496,400 |
03 abr 2024 | 15.49 | 16.35 | 15.49 | 16.20 | 16.20 | 1,510,900 |
02 abr 2024 | 15.49 | 15.64 | 15.45 | 15.49 | 15.49 | 2,460,400 |
01 abr 2024 | 16.09 | 16.09 | 15.28 | 15.39 | 15.39 | 950,900 |
28 mar 2024 | 16.20 | 16.40 | 15.87 | 15.88 | 15.88 | 2,373,000 |
27 mar 2024 | 16.19 | 16.45 | 15.91 | 16.01 | 16.01 | 1,224,500 |
26 mar 2024 | 17.26 | 17.26 | 16.23 | 16.23 | 16.23 | 974,700 |
25 mar 2024 | 17.20 | 17.29 | 16.68 | 17.02 | 17.02 | 1,882,200 |
22 mar 2024 | 16.91 | 17.08 | 16.90 | 17.06 | 17.06 | 787,400 |
21 mar 2024 | 17.47 | 17.49 | 17.02 | 17.11 | 17.11 | 2,552,900 |
20 mar 2024 | 17.17 | 17.55 | 16.85 | 17.32 | 17.32 | 3,066,800 |
19 mar 2024 | 17.30 | 17.37 | 17.02 | 17.15 | 17.15 | 2,799,200 |
18 mar 2024 | 17.63 | 17.67 | 17.18 | 17.43 | 17.43 | 2,427,200 |
15 mar 2024 | 17.30 | 17.80 | 17.24 | 17.52 | 17.52 | 9,018,500 |
14 mar 2024 | 16.86 | 17.45 | 16.62 | 17.31 | 17.31 | 3,492,300 |
13 mar 2024 | 16.89 | 17.72 | 16.86 | 16.94 | 16.94 | 2,262,500 |
12 mar 2024 | 16.14 | 17.02 | 16.09 | 16.86 | 16.86 | 2,668,800 |
11 mar 2024 | 16.43 | 17.17 | 16.38 | 16.79 | 16.79 | 2,951,200 |
08 mar 2024 | 16.49 | 16.62 | 15.91 | 16.24 | 16.24 | 1,666,800 |
07 mar 2024 | 16.15 | 16.77 | 15.97 | 16.43 | 16.43 | 2,377,300 |
06 mar 2024 | 16.22 | 16.35 | 15.97 | 16.01 | 16.01 | 1,188,400 |
05 mar 2024 | 15.80 | 16.56 | 15.65 | 15.99 | 15.99 | 3,005,200 |
*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. |