Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 26.06 | 26.32 | 25.86 | 26.09 | 26.09 | 35,019 |
03 jul 2024 | 25.70 | 26.26 | 25.69 | 26.25 | 26.25 | 362,500 |
02 jul 2024 | 25.35 | 25.73 | 25.23 | 25.62 | 25.62 | 510,500 |
28 jun 2024 | 26.00 | 26.00 | 25.34 | 25.41 | 25.41 | 2,019,300 |
27 jun 2024 | 25.88 | 26.05 | 25.56 | 25.97 | 25.97 | 803,300 |
26 jun 2024 | 25.63 | 26.02 | 25.55 | 25.95 | 25.95 | 442,900 |
25 jun 2024 | 26.32 | 26.33 | 25.59 | 25.77 | 25.77 | 529,400 |
24 jun 2024 | 26.63 | 26.84 | 26.37 | 26.38 | 26.38 | 964,700 |
21 jun 2024 | 26.10 | 26.69 | 26.08 | 26.58 | 26.58 | 3,063,700 |
20 jun 2024 | 25.71 | 26.19 | 25.71 | 26.09 | 26.09 | 653,900 |
19 jun 2024 | 25.68 | 26.10 | 25.60 | 25.69 | 25.69 | 256,300 |
18 jun 2024 | 24.85 | 26.06 | 24.85 | 26.03 | 26.03 | 533,500 |
17 jun 2024 | 24.64 | 24.91 | 24.51 | 24.90 | 24.90 | 521,600 |
14 jun 2024 | 24.81 | 24.94 | 24.43 | 24.77 | 24.77 | 755,200 |
13 jun 2024 | 25.44 | 25.49 | 25.03 | 25.09 | 25.09 | 413,100 |
12 jun 2024 | 25.21 | 25.67 | 25.21 | 25.53 | 25.53 | 490,700 |
11 jun 2024 | 24.79 | 25.16 | 24.74 | 25.02 | 25.02 | 781,100 |
10 jun 2024 | 25.40 | 25.45 | 24.77 | 24.91 | 24.91 | 972,500 |
07 jun 2024 | 25.65 | 25.91 | 25.43 | 25.44 | 25.44 | 342,200 |
06 jun 2024 | 25.59 | 26.05 | 25.53 | 25.78 | 25.78 | 937,500 |
05 jun 2024 | 25.29 | 25.73 | 25.26 | 25.60 | 25.60 | 488,200 |
04 jun 2024 | 25.29 | 25.39 | 25.01 | 25.29 | 25.29 | 1,078,900 |
03 jun 2024 | 25.61 | 25.75 | 25.26 | 25.30 | 25.30 | 344,000 |
31 may 2024 | 25.45 | 25.60 | 25.07 | 25.59 | 25.59 | 1,295,900 |
30 may 2024 | 25.28 | 25.68 | 25.23 | 25.38 | 25.38 | 960,300 |
29 may 2024 | 24.96 | 25.60 | 24.93 | 25.35 | 25.35 | 715,300 |
28 may 2024 | 25.38 | 25.57 | 25.16 | 25.32 | 25.32 | 537,300 |
27 may 2024 | 25.25 | 25.86 | 25.25 | 25.71 | 25.71 | 179,200 |
24 may 2024 | 25.70 | 25.98 | 25.25 | 25.47 | 25.47 | 528,500 |
23 may 2024 | 25.74 | 26.63 | 25.74 | 25.80 | 25.80 | 985,100 |
22 may 2024 | 23.87 | 25.76 | 23.74 | 25.73 | 25.73 | 1,691,100 |
21 may 2024 | 26.56 | 27.32 | 26.56 | 27.06 | 27.06 | 733,600 |
17 may 2024 | 28.49 | 28.65 | 27.36 | 27.65 | 27.65 | 992,400 |
16 may 2024 | 28.68 | 28.76 | 28.38 | 28.46 | 28.46 | 617,900 |
15 may 2024 | 28.85 | 28.88 | 28.56 | 28.73 | 28.73 | 406,100 |
14 may 2024 | 28.58 | 28.94 | 28.58 | 28.81 | 28.81 | 524,700 |
13 may 2024 | 28.68 | 28.87 | 28.55 | 28.60 | 28.60 | 405,700 |
10 may 2024 | 28.84 | 29.02 | 28.56 | 28.62 | 28.62 | 650,200 |
09 may 2024 | 28.55 | 28.87 | 28.53 | 28.85 | 28.85 | 595,700 |
08 may 2024 | 28.21 | 28.55 | 28.05 | 28.47 | 28.47 | 356,200 |
07 may 2024 | 28.39 | 28.45 | 28.22 | 28.27 | 28.27 | 539,600 |
06 may 2024 | 28.01 | 28.49 | 27.93 | 28.37 | 28.37 | 673,800 |
03 may 2024 | 27.74 | 28.06 | 27.66 | 28.00 | 28.00 | 369,800 |
02 may 2024 | 27.16 | 27.63 | 27.15 | 27.61 | 27.61 | 510,300 |
01 may 2024 | 26.40 | 27.38 | 26.40 | 27.14 | 27.14 | 723,000 |
30 abr 2024 | 26.31 | 26.69 | 26.21 | 26.56 | 26.56 | 700,200 |
29 abr 2024 | 26.10 | 26.49 | 26.04 | 26.43 | 26.43 | 397,200 |
26 abr 2024 | 25.67 | 26.13 | 25.66 | 26.03 | 26.03 | 416,900 |
25 abr 2024 | 25.91 | 26.01 | 25.35 | 25.58 | 25.58 | 508,900 |
24 abr 2024 | 26.05 | 26.43 | 25.92 | 26.19 | 26.19 | 450,800 |
23 abr 2024 | 25.49 | 26.07 | 25.39 | 26.06 | 26.06 | 622,500 |
22 abr 2024 | 25.60 | 25.79 | 25.36 | 25.42 | 25.42 | 452,500 |
19 abr 2024 | 25.62 | 25.87 | 25.45 | 25.58 | 25.58 | 469,100 |
18 abr 2024 | 26.07 | 26.10 | 25.48 | 25.56 | 25.56 | 393,700 |
17 abr 2024 | 26.25 | 26.26 | 25.82 | 26.04 | 26.04 | 604,400 |
16 abr 2024 | 26.38 | 26.43 | 25.82 | 26.13 | 26.13 | 636,600 |
15 abr 2024 | 26.97 | 27.19 | 26.36 | 26.37 | 26.37 | 483,300 |
12 abr 2024 | 26.77 | 26.82 | 26.47 | 26.77 | 26.77 | 628,600 |
11 abr 2024 | 26.95 | 27.07 | 26.53 | 26.89 | 26.89 | 527,100 |
10 abr 2024 | 26.86 | 27.01 | 26.62 | 26.92 | 26.92 | 367,300 |
09 abr 2024 | 27.25 | 27.42 | 27.02 | 27.10 | 27.10 | 320,400 |
08 abr 2024 | 27.10 | 27.68 | 27.05 | 27.29 | 27.29 | 432,400 |
05 abr 2024 | 27.02 | 27.38 | 26.90 | 26.99 | 26.99 | 415,900 |
04 abr 2024 | 27.01 | 27.24 | 26.96 | 27.10 | 27.10 | 580,400 |
03 abr 2024 | 26.72 | 27.14 | 26.58 | 27.04 | 27.04 | 528,400 |
02 abr 2024 | 27.33 | 27.37 | 26.72 | 26.75 | 26.75 | 353,300 |
01 abr 2024 | 27.90 | 27.95 | 27.37 | 27.46 | 27.46 | 214,500 |
28 mar 2024 | 27.83 | 28.08 | 27.55 | 27.97 | 27.97 | 486,400 |
27 mar 2024 | 27.59 | 27.80 | 27.49 | 27.77 | 27.77 | 381,200 |
26 mar 2024 | 27.51 | 27.91 | 27.34 | 27.61 | 27.61 | 498,100 |
25 mar 2024 | 27.51 | 27.67 | 27.42 | 27.52 | 27.52 | 304,100 |
22 mar 2024 | 27.20 | 27.71 | 27.11 | 27.56 | 27.56 | 401,800 |
21 mar 2024 | 27.82 | 28.13 | 27.17 | 27.17 | 27.17 | 458,300 |
20 mar 2024 | 27.24 | 27.82 | 27.24 | 27.68 | 27.68 | 342,100 |
19 mar 2024 | 27.00 | 27.36 | 27.00 | 27.27 | 27.27 | 317,300 |
18 mar 2024 | 27.00 | 27.22 | 26.84 | 27.06 | 27.06 | 594,600 |
15 mar 2024 | 26.63 | 27.02 | 26.58 | 26.98 | 26.98 | 2,021,400 |
14 mar 2024 | 26.64 | 26.90 | 26.52 | 26.69 | 26.69 | 553,600 |
13 mar 2024 | 26.46 | 26.85 | 26.46 | 26.70 | 26.70 | 455,100 |
12 mar 2024 | 26.40 | 26.59 | 26.30 | 26.44 | 26.44 | 356,500 |
11 mar 2024 | 26.54 | 26.54 | 26.27 | 26.40 | 26.40 | 409,300 |
08 mar 2024 | 26.40 | 27.03 | 26.38 | 26.61 | 26.61 | 463,100 |
07 mar 2024 | 26.60 | 26.70 | 25.99 | 26.40 | 26.40 | 484,300 |
06 mar 2024 | 25.95 | 26.66 | 25.80 | 26.54 | 26.54 | 634,500 |
05 mar 2024 | 25.74 | 25.94 | 25.69 | 25.86 | 25.86 | 387,400 |
04 mar 2024 | 25.61 | 25.82 | 25.44 | 25.78 | 25.78 | 441,300 |
01 mar 2024 | 25.31 | 25.76 | 25.17 | 25.61 | 25.61 | 405,700 |
29 feb 2024 | 25.03 | 25.51 | 25.01 | 25.34 | 25.34 | 2,131,500 |
28 feb 2024 | 25.23 | 25.31 | 24.88 | 25.05 | 25.05 | 408,800 |
27 feb 2024 | 25.17 | 25.38 | 25.00 | 25.30 | 25.30 | 805,300 |
26 feb 2024 | 25.77 | 25.88 | 24.92 | 25.07 | 25.07 | 1,046,000 |
23 feb 2024 | 25.93 | 26.10 | 25.73 | 25.84 | 25.84 | 759,500 |
22 feb 2024 | 25.88 | 26.20 | 25.76 | 26.08 | 26.08 | 590,400 |
21 feb 2024 | 25.89 | 26.04 | 25.70 | 25.94 | 25.94 | 569,200 |
20 feb 2024 | 25.71 | 26.32 | 25.71 | 26.05 | 26.05 | 840,200 |
16 feb 2024 | 26.04 | 26.26 | 25.54 | 25.66 | 25.66 | 1,214,400 |
15 feb 2024 | 25.57 | 26.34 | 25.27 | 26.06 | 26.06 | 1,106,200 |
14 feb 2024 | 28.37 | 28.42 | 24.75 | 25.60 | 25.60 | 2,121,800 |
13 feb 2024 | 28.48 | 28.69 | 28.24 | 28.38 | 28.38 | 686,800 |
12 feb 2024 | 28.45 | 29.31 | 28.45 | 28.88 | 28.88 | 636,600 |
*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. |