Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 18.11 | 18.11 | 17.74 | 18.03 | 18.03 | 847,800 |
13 jun 2024 | 18.50 | 18.59 | 18.20 | 18.26 | 18.26 | 764,200 |
12 jun 2024 | 18.48 | 18.74 | 18.44 | 18.60 | 18.60 | 824,900 |
11 jun 2024 | 17.96 | 18.28 | 17.95 | 18.18 | 18.18 | 536,400 |
10 jun 2024 | 18.44 | 18.46 | 18.00 | 18.11 | 18.11 | 1,287,100 |
07 jun 2024 | 18.71 | 18.88 | 18.48 | 18.49 | 18.49 | 686,200 |
06 jun 2024 | 18.61 | 19.01 | 18.61 | 18.85 | 18.85 | 1,022,200 |
05 jun 2024 | 18.54 | 18.77 | 18.42 | 18.70 | 18.70 | 413,500 |
04 jun 2024 | 18.52 | 18.57 | 18.33 | 18.48 | 18.48 | 901,000 |
03 jun 2024 | 18.81 | 18.90 | 18.52 | 18.56 | 18.56 | 460,800 |
31 may 2024 | 18.65 | 18.78 | 18.38 | 18.78 | 18.78 | 803,200 |
30 may 2024 | 18.52 | 18.78 | 18.44 | 18.55 | 18.55 | 1,069,500 |
29 may 2024 | 18.31 | 18.68 | 18.19 | 18.49 | 18.49 | 1,180,500 |
28 may 2024 | 18.66 | 18.80 | 18.44 | 18.55 | 18.55 | 636,500 |
24 may 2024 | 18.85 | 18.96 | 18.47 | 18.65 | 18.65 | 852,300 |
23 may 2024 | 18.89 | 19.47 | 18.77 | 18.79 | 18.79 | 995,600 |
22 may 2024 | 17.50 | 18.82 | 17.40 | 18.80 | 18.80 | 2,248,200 |
21 may 2024 | 19.70 | 20.03 | 19.50 | 19.83 | 19.83 | 805,000 |
20 may 2024 | 20.32 | 20.52 | 20.18 | 20.26 | 20.26 | 326,700 |
17 may 2024 | 20.94 | 21.01 | 20.10 | 20.31 | 20.31 | 643,100 |
16 may 2024 | 21.05 | 21.10 | 20.85 | 20.88 | 20.88 | 453,000 |
15 may 2024 | 21.21 | 21.25 | 21.00 | 21.10 | 21.10 | 220,600 |
14 may 2024 | 20.99 | 21.20 | 20.95 | 21.10 | 21.10 | 269,300 |
13 may 2024 | 21.02 | 21.11 | 20.88 | 20.92 | 20.92 | 336,400 |
10 may 2024 | 21.14 | 21.27 | 20.89 | 20.94 | 20.94 | 345,800 |
09 may 2024 | 20.80 | 21.11 | 20.74 | 21.10 | 21.10 | 458,200 |
08 may 2024 | 20.49 | 20.80 | 20.38 | 20.72 | 20.72 | 262,300 |
07 may 2024 | 20.78 | 20.82 | 20.57 | 20.60 | 20.60 | 520,200 |
06 may 2024 | 20.52 | 20.85 | 20.46 | 20.76 | 20.76 | 355,100 |
03 may 2024 | 20.37 | 20.51 | 20.30 | 20.47 | 20.47 | 315,700 |
02 may 2024 | 19.86 | 20.20 | 19.79 | 20.19 | 20.19 | 519,600 |
01 may 2024 | 19.34 | 19.97 | 19.26 | 19.73 | 19.73 | 1,045,600 |
30 abr 2024 | 19.20 | 19.39 | 19.07 | 19.29 | 19.29 | 762,100 |
29 abr 2024 | 19.15 | 19.38 | 19.07 | 19.36 | 19.36 | 657,500 |
26 abr 2024 | 18.75 | 19.13 | 18.75 | 19.04 | 19.04 | 507,800 |
25 abr 2024 | 18.93 | 18.97 | 18.46 | 18.75 | 18.75 | 649,600 |
24 abr 2024 | 19.09 | 19.29 | 18.89 | 19.12 | 19.12 | 399,900 |
23 abr 2024 | 18.67 | 19.09 | 18.54 | 19.09 | 19.09 | 603,300 |
22 abr 2024 | 18.66 | 18.66 | 18.51 | 18.54 | 18.54 | 499,600 |
19 abr 2024 | 18.54 | 18.82 | 18.51 | 18.63 | 18.63 | 427,400 |
18 abr 2024 | 19.00 | 19.00 | 18.51 | 18.56 | 18.56 | 455,600 |
17 abr 2024 | 18.98 | 19.06 | 18.70 | 18.92 | 18.92 | 1,028,600 |
16 abr 2024 | 19.18 | 19.18 | 18.67 | 18.92 | 18.92 | 1,159,500 |
15 abr 2024 | 19.61 | 19.80 | 19.12 | 19.13 | 19.13 | 576,600 |
12 abr 2024 | 19.54 | 19.54 | 19.23 | 19.43 | 19.43 | 666,200 |
11 abr 2024 | 19.72 | 19.80 | 19.37 | 19.67 | 19.67 | 544,100 |
10 abr 2024 | 19.72 | 19.73 | 19.50 | 19.68 | 19.68 | 524,900 |
09 abr 2024 | 20.08 | 20.24 | 19.88 | 19.96 | 19.96 | 303,700 |
08 abr 2024 | 19.91 | 20.39 | 19.91 | 20.10 | 20.10 | 449,500 |
05 abr 2024 | 19.97 | 20.11 | 19.70 | 19.86 | 19.86 | 447,100 |
04 abr 2024 | 20.08 | 20.18 | 19.91 | 20.00 | 20.00 | 532,400 |
03 abr 2024 | 19.57 | 20.05 | 19.57 | 19.98 | 19.98 | 327,400 |
02 abr 2024 | 20.18 | 20.18 | 19.69 | 19.72 | 19.72 | 708,400 |
01 abr 2024 | 20.66 | 20.66 | 20.15 | 20.22 | 20.22 | 386,800 |
28 mar 2024 | 20.48 | 20.74 | 20.33 | 20.64 | 20.64 | 478,600 |
27 mar 2024 | 20.39 | 20.50 | 20.24 | 20.50 | 20.50 | 864,900 |
26 mar 2024 | 20.33 | 20.57 | 20.15 | 20.33 | 20.33 | 369,100 |
25 mar 2024 | 20.25 | 20.37 | 20.18 | 20.27 | 20.27 | 391,600 |
22 mar 2024 | 20.09 | 20.37 | 19.97 | 20.25 | 20.25 | 437,400 |
21 mar 2024 | 20.60 | 20.80 | 20.07 | 20.09 | 20.09 | 557,200 |
20 mar 2024 | 20.10 | 20.64 | 20.09 | 20.53 | 20.53 | 469,600 |
19 mar 2024 | 19.95 | 20.17 | 19.92 | 20.11 | 20.11 | 335,800 |
18 mar 2024 | 19.87 | 20.11 | 19.83 | 20.00 | 20.00 | 858,700 |
15 mar 2024 | 19.68 | 19.94 | 19.68 | 19.91 | 19.91 | 412,700 |
14 mar 2024 | 19.83 | 19.93 | 19.59 | 19.74 | 19.74 | 676,800 |
13 mar 2024 | 19.60 | 19.94 | 19.60 | 19.84 | 19.84 | 801,800 |
12 mar 2024 | 19.57 | 19.70 | 19.46 | 19.60 | 19.60 | 581,200 |
11 mar 2024 | 19.65 | 19.68 | 19.48 | 19.57 | 19.57 | 440,000 |
08 mar 2024 | 19.67 | 20.07 | 19.62 | 19.72 | 19.72 | 464,700 |
07 mar 2024 | 19.71 | 19.80 | 19.29 | 19.63 | 19.63 | 728,900 |
06 mar 2024 | 19.14 | 19.73 | 19.06 | 19.64 | 19.64 | 1,081,900 |
05 mar 2024 | 19.00 | 19.13 | 18.92 | 19.02 | 19.02 | 552,100 |
04 mar 2024 | 18.91 | 19.02 | 18.76 | 19.01 | 19.01 | 894,400 |
01 mar 2024 | 18.68 | 19.00 | 18.51 | 18.89 | 18.89 | 371,000 |
29 feb 2024 | 18.51 | 18.79 | 18.42 | 18.64 | 18.64 | 996,800 |
28 feb 2024 | 18.60 | 18.64 | 18.33 | 18.45 | 18.45 | 455,300 |
27 feb 2024 | 18.59 | 18.77 | 18.54 | 18.70 | 18.70 | 471,500 |
26 feb 2024 | 19.20 | 19.20 | 18.43 | 18.57 | 18.57 | 934,300 |
23 feb 2024 | 19.35 | 19.36 | 19.06 | 19.13 | 19.13 | 1,250,600 |
22 feb 2024 | 19.23 | 19.42 | 19.07 | 19.35 | 19.35 | 558,900 |
21 feb 2024 | 19.23 | 19.28 | 19.03 | 19.22 | 19.22 | 473,300 |
20 feb 2024 | 19.04 | 19.46 | 19.04 | 19.27 | 19.27 | 694,900 |
16 feb 2024 | 19.40 | 19.42 | 18.95 | 19.01 | 19.01 | 1,598,600 |
15 feb 2024 | 19.01 | 19.55 | 18.71 | 19.36 | 19.36 | 1,015,500 |
14 feb 2024 | 20.64 | 21.14 | 18.26 | 18.91 | 18.91 | 2,094,800 |
13 feb 2024 | 21.12 | 21.18 | 20.80 | 20.92 | 20.92 | 818,900 |
12 feb 2024 | 21.10 | 21.77 | 21.10 | 21.46 | 21.46 | 620,900 |
09 feb 2024 | 20.71 | 21.34 | 20.64 | 21.08 | 21.08 | 754,600 |
08 feb 2024 | 20.30 | 20.67 | 20.12 | 20.65 | 20.65 | 445,800 |
07 feb 2024 | 20.27 | 20.42 | 20.21 | 20.37 | 20.37 | 244,800 |
06 feb 2024 | 19.62 | 20.28 | 19.50 | 20.25 | 20.25 | 456,100 |
05 feb 2024 | 19.59 | 19.64 | 19.26 | 19.55 | 19.55 | 591,600 |
02 feb 2024 | 19.84 | 19.84 | 19.54 | 19.68 | 19.68 | 416,900 |
01 feb 2024 | 20.15 | 20.15 | 19.87 | 20.01 | 20.01 | 694,300 |
31 ene 2024 | 20.21 | 20.33 | 19.96 | 20.02 | 20.02 | 341,600 |
30 ene 2024 | 20.14 | 20.23 | 19.97 | 20.08 | 20.08 | 203,300 |
29 ene 2024 | 19.90 | 20.31 | 19.76 | 20.31 | 20.31 | 301,300 |
26 ene 2024 | 20.15 | 20.16 | 19.83 | 19.93 | 19.93 | 418,700 |
25 ene 2024 | 20.47 | 20.47 | 19.98 | 20.00 | 20.00 | 191,800 |
24 ene 2024 | 20.62 | 20.77 | 20.28 | 20.29 | 20.29 | 247,900 |
*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. |