Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 19.75 | 20.15 | 19.26 | 19.34 | 19.34 | 2,091,700 |
24 jun 2024 | 19.79 | 20.37 | 19.68 | 20.12 | 20.12 | 2,146,000 |
21 jun 2024 | 20.61 | 20.69 | 19.89 | 20.00 | 20.00 | 3,629,300 |
20 jun 2024 | 20.40 | 20.89 | 20.40 | 20.77 | 20.77 | 2,747,400 |
18 jun 2024 | 20.34 | 20.48 | 20.14 | 20.47 | 20.47 | 3,071,800 |
17 jun 2024 | 20.20 | 20.52 | 20.01 | 20.34 | 20.34 | 2,735,100 |
14 jun 2024 | 20.14 | 20.48 | 19.91 | 20.28 | 20.28 | 7,850,200 |
13 jun 2024 | 20.16 | 20.77 | 20.04 | 20.25 | 20.25 | 1,997,700 |
12 jun 2024 | 20.58 | 20.71 | 19.68 | 19.95 | 19.95 | 4,654,500 |
11 jun 2024 | 21.35 | 21.35 | 20.41 | 20.49 | 20.49 | 4,984,600 |
10 jun 2024 | 21.32 | 21.46 | 20.94 | 21.35 | 21.35 | 1,234,800 |
07 jun 2024 | 21.74 | 21.92 | 21.32 | 21.42 | 21.42 | 3,110,700 |
06 jun 2024 | 21.60 | 21.99 | 21.33 | 21.93 | 21.93 | 3,270,100 |
05 jun 2024 | 21.20 | 21.57 | 21.18 | 21.53 | 21.53 | 2,091,900 |
04 jun 2024 | 21.39 | 21.70 | 20.93 | 21.16 | 21.16 | 3,858,900 |
03 jun 2024 | 21.41 | 21.63 | 21.05 | 21.50 | 21.50 | 4,988,500 |
31 may 2024 | 20.85 | 21.27 | 20.48 | 21.25 | 21.25 | 15,562,700 |
30 may 2024 | 20.37 | 21.00 | 20.22 | 20.99 | 20.99 | 3,847,000 |
29 may 2024 | 20.91 | 20.95 | 20.40 | 20.43 | 20.43 | 2,718,700 |
28 may 2024 | 21.59 | 21.88 | 21.06 | 21.20 | 21.20 | 4,441,100 |
24 may 2024 | 21.65 | 21.65 | 20.90 | 21.21 | 21.21 | 3,031,600 |
23 may 2024 | 22.25 | 22.25 | 21.26 | 21.44 | 21.44 | 3,614,000 |
22 may 2024 | 22.12 | 22.74 | 21.97 | 22.36 | 22.36 | 3,921,300 |
21 may 2024 | 21.72 | 22.68 | 21.52 | 21.98 | 21.98 | 5,494,700 |
20 may 2024 | 22.01 | 22.65 | 21.91 | 22.63 | 22.63 | 4,696,400 |
17 may 2024 | 22.07 | 22.48 | 21.88 | 22.17 | 22.17 | 3,503,000 |
16 may 2024 | 21.65 | 22.16 | 21.39 | 22.12 | 22.12 | 5,342,700 |
15 may 2024 | 21.44 | 21.68 | 20.96 | 21.64 | 21.64 | 8,012,100 |
14 may 2024 | 20.97 | 21.38 | 20.77 | 21.32 | 21.32 | 5,696,200 |
13 may 2024 | 21.02 | 21.28 | 20.75 | 20.87 | 20.87 | 4,746,900 |
10 may 2024 | 20.34 | 20.90 | 20.23 | 20.76 | 20.76 | 3,392,400 |
09 may 2024 | 20.36 | 20.63 | 19.83 | 20.37 | 20.37 | 5,614,500 |
08 may 2024 | 19.93 | 20.14 | 19.84 | 20.05 | 20.05 | 3,043,100 |
07 may 2024 | 20.05 | 20.22 | 19.75 | 20.16 | 20.16 | 3,218,900 |
06 may 2024 | 20.60 | 20.74 | 20.01 | 20.26 | 20.26 | 7,664,400 |
03 may 2024 | 20.46 | 20.58 | 20.02 | 20.40 | 20.40 | 4,281,500 |
02 may 2024 | 20.03 | 20.60 | 19.90 | 20.28 | 20.28 | 5,298,700 |
01 may 2024 | 19.60 | 20.01 | 19.52 | 19.53 | 19.53 | 2,288,500 |
30 abr 2024 | 19.99 | 20.23 | 19.51 | 19.79 | 19.79 | 5,288,200 |
29 abr 2024 | 20.00 | 20.29 | 19.43 | 20.20 | 20.20 | 5,112,000 |
26 abr 2024 | 19.99 | 20.28 | 19.90 | 20.09 | 20.09 | 4,891,000 |
25 abr 2024 | 18.81 | 19.70 | 18.69 | 19.60 | 19.60 | 2,064,100 |
24 abr 2024 | 19.21 | 19.35 | 18.86 | 19.13 | 19.13 | 3,858,900 |
23 abr 2024 | 18.35 | 18.89 | 18.33 | 18.77 | 18.77 | 5,960,800 |
22 abr 2024 | 18.10 | 18.39 | 18.01 | 18.28 | 18.28 | 3,083,400 |
19 abr 2024 | 17.83 | 17.98 | 17.67 | 17.84 | 17.84 | 1,901,400 |
18 abr 2024 | 18.24 | 18.30 | 17.75 | 17.84 | 17.84 | 2,166,300 |
17 abr 2024 | 18.18 | 18.44 | 18.05 | 18.11 | 18.11 | 1,999,000 |
16 abr 2024 | 18.27 | 18.27 | 17.80 | 18.06 | 18.06 | 2,652,700 |
15 abr 2024 | 18.79 | 19.15 | 18.30 | 18.35 | 18.35 | 3,112,600 |
12 abr 2024 | 19.15 | 19.25 | 18.67 | 18.74 | 18.74 | 2,994,000 |
11 abr 2024 | 19.06 | 19.33 | 18.85 | 19.24 | 19.24 | 11,218,700 |
10 abr 2024 | 19.48 | 19.79 | 19.19 | 19.59 | 19.59 | 3,046,000 |
09 abr 2024 | 19.63 | 19.92 | 19.42 | 19.60 | 19.60 | 3,940,100 |
08 abr 2024 | 19.46 | 20.19 | 19.34 | 19.55 | 19.55 | 4,574,800 |
05 abr 2024 | 18.86 | 19.56 | 18.81 | 19.12 | 19.12 | 5,351,800 |
04 abr 2024 | 19.11 | 19.34 | 18.93 | 19.05 | 19.05 | 5,212,600 |
03 abr 2024 | 18.59 | 19.11 | 18.10 | 19.01 | 19.01 | 4,034,300 |
02 abr 2024 | 18.57 | 18.83 | 18.30 | 18.55 | 18.55 | 3,706,400 |
01 abr 2024 | 17.71 | 18.48 | 17.66 | 18.42 | 18.42 | 3,791,300 |
28 mar 2024 | 18.28 | 18.30 | 17.49 | 17.53 | 17.53 | 3,344,700 |
27 mar 2024 | 18.00 | 18.34 | 17.86 | 18.30 | 18.30 | 2,507,800 |
26 mar 2024 | 18.45 | 18.46 | 18.10 | 18.15 | 18.15 | 1,732,600 |
25 mar 2024 | 18.62 | 18.84 | 18.31 | 18.34 | 18.34 | 3,786,700 |
22 mar 2024 | 18.75 | 18.75 | 18.31 | 18.57 | 18.57 | 2,305,200 |
21 mar 2024 | 19.25 | 19.27 | 18.75 | 18.78 | 18.78 | 1,370,600 |
20 mar 2024 | 19.31 | 19.40 | 18.94 | 19.30 | 19.30 | 2,751,000 |
19 mar 2024 | 18.94 | 19.14 | 18.76 | 19.10 | 19.10 | 2,542,000 |
18 mar 2024 | 19.39 | 19.39 | 18.92 | 19.12 | 19.12 | 3,061,400 |
15 mar 2024 | 19.56 | 19.56 | 18.87 | 19.21 | 19.21 | 6,109,200 |
14 mar 2024 | 20.16 | 20.20 | 19.35 | 19.60 | 19.60 | 6,142,300 |
13 mar 2024 | 20.17 | 20.88 | 19.47 | 20.69 | 20.69 | 6,836,100 |
12 mar 2024 | 19.05 | 21.32 | 18.65 | 20.79 | 20.79 | 15,050,100 |
11 mar 2024 | 17.23 | 17.63 | 17.23 | 17.50 | 17.50 | 4,385,100 |
08 mar 2024 | 16.89 | 17.23 | 16.78 | 16.97 | 16.97 | 3,491,700 |
07 mar 2024 | 16.77 | 17.04 | 16.42 | 16.98 | 16.98 | 3,013,200 |
06 mar 2024 | 16.13 | 16.87 | 16.13 | 16.78 | 16.78 | 4,955,700 |
05 mar 2024 | 15.82 | 15.94 | 15.54 | 15.85 | 15.85 | 2,614,800 |
04 mar 2024 | 16.26 | 16.40 | 15.93 | 15.98 | 15.98 | 3,141,800 |
01 mar 2024 | 15.88 | 16.38 | 15.78 | 16.34 | 16.34 | 3,747,100 |
29 feb 2024 | 15.44 | 15.73 | 15.37 | 15.65 | 15.65 | 2,866,700 |
28 feb 2024 | 15.23 | 15.57 | 15.15 | 15.37 | 15.37 | 2,019,900 |
27 feb 2024 | 15.31 | 15.69 | 15.26 | 15.60 | 15.60 | 1,371,900 |
26 feb 2024 | 14.88 | 15.37 | 14.80 | 15.21 | 15.21 | 3,095,000 |
23 feb 2024 | 15.04 | 15.18 | 14.77 | 15.00 | 15.00 | 2,810,200 |
22 feb 2024 | 14.98 | 15.15 | 14.80 | 15.03 | 15.03 | 2,919,900 |
21 feb 2024 | 15.11 | 15.28 | 14.80 | 14.81 | 14.81 | 2,933,500 |
20 feb 2024 | 14.71 | 14.82 | 14.50 | 14.82 | 14.82 | 3,302,700 |
16 feb 2024 | 15.01 | 15.19 | 14.85 | 14.87 | 14.87 | 2,016,200 |
15 feb 2024 | 14.68 | 15.04 | 14.68 | 14.88 | 14.88 | 3,410,800 |
14 feb 2024 | 14.68 | 14.89 | 14.51 | 14.73 | 14.73 | 1,723,800 |
13 feb 2024 | 14.49 | 14.78 | 14.26 | 14.32 | 14.32 | 1,262,400 |
12 feb 2024 | 14.58 | 15.07 | 14.44 | 14.91 | 14.91 | 1,529,300 |
09 feb 2024 | 14.31 | 14.45 | 13.95 | 14.43 | 14.43 | 2,589,500 |
08 feb 2024 | 14.56 | 14.69 | 14.19 | 14.30 | 14.30 | 5,351,500 |
07 feb 2024 | 14.43 | 14.90 | 14.23 | 14.75 | 14.75 | 3,381,800 |
06 feb 2024 | 14.32 | 15.15 | 14.04 | 14.86 | 14.86 | 5,090,700 |
05 feb 2024 | 14.19 | 14.22 | 13.62 | 13.69 | 13.69 | 2,183,800 |
02 feb 2024 | 14.28 | 14.51 | 13.93 | 14.00 | 14.00 | 3,383,600 |
01 feb 2024 | 14.19 | 14.53 | 14.07 | 14.47 | 14.47 | 2,322,200 |
*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. |