Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 27.45 | 27.45 | 27.01 | 27.13 | 27.13 | 58,600 |
27 jun 2024 | 27.25 | 27.57 | 27.21 | 27.27 | 27.27 | 29,600 |
26 jun 2024 | 27.56 | 27.76 | 27.44 | 27.52 | 27.52 | 32,300 |
25 jun 2024 | 27.33 | 27.69 | 27.33 | 27.67 | 27.67 | 81,600 |
24 jun 2024 | 26.56 | 27.68 | 26.56 | 27.31 | 27.31 | 53,500 |
21 jun 2024 | 27.55 | 27.55 | 27.15 | 27.16 | 27.16 | 65,300 |
20 jun 2024 | 26.43 | 27.61 | 26.43 | 27.23 | 27.23 | 51,800 |
18 jun 2024 | 27.85 | 27.99 | 27.85 | 27.90 | 27.90 | 54,200 |
17 jun 2024 | 27.80 | 27.82 | 27.50 | 27.75 | 27.75 | 41,800 |
14 jun 2024 | 28.06 | 28.20 | 27.21 | 28.13 | 28.13 | 33,200 |
13 jun 2024 | 28.32 | 28.32 | 27.94 | 28.00 | 28.00 | 32,400 |
12 jun 2024 | 28.91 | 28.95 | 28.77 | 28.80 | 28.80 | 20,600 |
11 jun 2024 | 28.07 | 29.02 | 28.07 | 28.95 | 28.95 | 72,900 |
10 jun 2024 | 28.11 | 29.09 | 28.11 | 29.07 | 29.07 | 105,900 |
07 jun 2024 | 29.89 | 29.89 | 29.27 | 29.31 | 29.31 | 20,300 |
06 jun 2024 | 28.66 | 29.41 | 28.66 | 29.25 | 29.25 | 26,800 |
05 jun 2024 | 29.75 | 29.75 | 28.81 | 29.06 | 29.06 | 34,300 |
04 jun 2024 | 30.00 | 30.00 | 28.93 | 29.84 | 29.84 | 124,900 |
03 jun 2024 | 29.54 | 29.92 | 29.54 | 29.92 | 29.92 | 113,500 |
31 may 2024 | 28.82 | 29.00 | 28.80 | 28.94 | 28.94 | 42,100 |
30 may 2024 | 28.30 | 28.74 | 27.92 | 28.66 | 28.66 | 38,700 |
29 may 2024 | 28.43 | 28.44 | 28.18 | 28.28 | 28.28 | 53,200 |
28 may 2024 | 28.52 | 28.94 | 28.52 | 28.66 | 28.66 | 30,600 |
24 may 2024 | 27.38 | 28.37 | 27.38 | 28.33 | 28.33 | 22,100 |
23 may 2024 | 27.75 | 28.13 | 27.75 | 27.90 | 27.90 | 35,300 |
22 may 2024 | 28.05 | 28.27 | 27.69 | 27.74 | 27.74 | 18,900 |
21 may 2024 | 27.97 | 27.99 | 27.89 | 27.98 | 27.98 | 26,100 |
20 may 2024 | 27.70 | 28.15 | 27.70 | 28.14 | 28.14 | 36,100 |
17 may 2024 | 27.67 | 27.87 | 27.67 | 27.73 | 27.73 | 33,300 |
16 may 2024 | 28.22 | 28.22 | 27.85 | 27.85 | 27.85 | 20,600 |
15 may 2024 | 28.28 | 28.47 | 28.16 | 28.47 | 28.47 | 29,800 |
14 may 2024 | 28.47 | 28.47 | 28.15 | 28.24 | 28.24 | 19,700 |
13 may 2024 | 27.06 | 28.43 | 27.06 | 27.96 | 27.96 | 20,400 |
10 may 2024 | 27.61 | 28.41 | 27.61 | 28.17 | 28.17 | 26,000 |
09 may 2024 | 27.47 | 28.11 | 27.47 | 28.11 | 28.11 | 44,400 |
08 may 2024 | 27.71 | 27.85 | 27.67 | 27.82 | 27.82 | 38,500 |
07 may 2024 | 27.70 | 27.96 | 27.70 | 27.93 | 27.93 | 25,100 |
06 may 2024 | 28.00 | 28.00 | 27.25 | 27.91 | 27.91 | 22,600 |
03 may 2024 | 28.65 | 28.65 | 27.74 | 27.84 | 27.84 | 22,000 |
02 may 2024 | 27.74 | 27.74 | 27.43 | 27.64 | 27.64 | 27,000 |
01 may 2024 | 27.03 | 27.48 | 27.03 | 27.45 | 27.45 | 26,100 |
30 abr 2024 | 26.67 | 27.25 | 26.67 | 26.94 | 26.94 | 25,400 |
29 abr 2024 | 27.15 | 27.34 | 27.08 | 27.26 | 27.26 | 35,000 |
26 abr 2024 | 26.97 | 27.07 | 26.88 | 27.07 | 27.07 | 35,500 |
25 abr 2024 | 26.38 | 26.38 | 25.91 | 26.10 | 26.10 | 45,800 |
24 abr 2024 | 28.01 | 28.22 | 27.43 | 27.66 | 27.66 | 59,500 |
23 abr 2024 | 27.76 | 28.89 | 27.76 | 28.73 | 28.73 | 38,500 |
22 abr 2024 | 28.62 | 28.81 | 28.62 | 28.81 | 28.81 | 90,700 |
19 abr 2024 | 28.26 | 28.42 | 28.23 | 28.23 | 28.23 | 22,100 |
18 abr 2024 | 28.14 | 28.42 | 28.14 | 28.24 | 28.24 | 22,200 |
17 abr 2024 | 27.67 | 28.53 | 27.67 | 28.42 | 28.42 | 29,400 |
16 abr 2024 | 28.86 | 28.86 | 28.48 | 28.65 | 28.65 | 37,400 |
15 abr 2024 | 29.17 | 29.17 | 28.90 | 28.92 | 28.92 | 24,300 |
12 abr 2024 | 29.52 | 29.52 | 28.97 | 28.97 | 28.97 | 19,900 |
11 abr 2024 | 28.29 | 29.20 | 28.27 | 29.10 | 29.10 | 36,800 |
10 abr 2024 | 28.29 | 29.07 | 28.29 | 28.89 | 28.89 | 24,800 |
09 abr 2024 | 29.26 | 29.34 | 29.10 | 29.21 | 29.21 | 34,500 |
08 abr 2024 | 29.57 | 29.57 | 29.23 | 29.26 | 29.26 | 19,600 |
05 abr 2024 | 29.33 | 29.34 | 29.10 | 29.19 | 29.19 | 20,200 |
04 abr 2024 | 29.66 | 29.66 | 29.15 | 29.15 | 29.15 | 26,600 |
03 abr 2024 | 29.50 | 29.66 | 29.38 | 29.66 | 29.66 | 20,500 |
02 abr 2024 | 29.48 | 29.59 | 29.47 | 29.59 | 29.59 | 33,200 |
01 abr 2024 | 29.55 | 29.75 | 29.55 | 29.75 | 29.75 | 91,800 |
28 mar 2024 | 29.95 | 29.95 | 29.66 | 29.75 | 29.75 | 35,300 |
27 mar 2024 | 30.00 | 30.00 | 29.30 | 29.73 | 29.73 | 19,600 |
26 mar 2024 | 30.00 | 30.00 | 29.60 | 29.66 | 29.66 | 36,400 |
25 mar 2024 | 29.58 | 29.58 | 29.40 | 29.46 | 29.46 | 40,200 |
22 mar 2024 | 30.00 | 30.00 | 29.92 | 29.95 | 29.95 | 21,200 |
21 mar 2024 | 30.00 | 30.30 | 29.82 | 29.82 | 29.82 | 63,800 |
20 mar 2024 | 29.60 | 29.88 | 29.56 | 29.78 | 29.78 | 43,400 |
19 mar 2024 | 29.64 | 29.75 | 29.47 | 29.75 | 29.75 | 55,400 |
18 mar 2024 | 29.44 | 29.78 | 29.20 | 29.65 | 29.65 | 49,500 |
15 mar 2024 | 29.33 | 29.47 | 29.33 | 29.40 | 29.40 | 25,800 |
14 mar 2024 | 29.00 | 29.50 | 29.00 | 29.27 | 29.27 | 53,200 |
13 mar 2024 | 29.50 | 29.51 | 29.35 | 29.44 | 29.44 | 37,800 |
12 mar 2024 | 30.22 | 30.22 | 29.50 | 30.14 | 30.14 | 42,300 |
11 mar 2024 | 29.98 | 30.11 | 29.69 | 29.73 | 29.73 | 48,700 |
08 mar 2024 | 30.91 | 31.56 | 30.42 | 31.05 | 31.05 | 90,500 |
07 mar 2024 | 29.88 | 30.16 | 29.88 | 30.10 | 30.10 | 26,900 |
06 mar 2024 | 29.57 | 29.74 | 29.57 | 29.62 | 29.62 | 46,800 |
05 mar 2024 | 29.40 | 29.41 | 29.05 | 29.15 | 29.15 | 50,500 |
04 mar 2024 | 29.74 | 29.74 | 29.32 | 29.48 | 29.48 | 45,100 |
01 mar 2024 | 29.20 | 29.31 | 29.16 | 29.28 | 29.28 | 52,800 |
29 feb 2024 | 28.38 | 29.30 | 28.38 | 29.19 | 29.19 | 29,800 |
28 feb 2024 | 29.11 | 29.11 | 28.72 | 28.91 | 28.91 | 38,500 |
27 feb 2024 | 29.55 | 29.55 | 29.05 | 29.11 | 29.11 | 71,700 |
26 feb 2024 | 28.70 | 28.70 | 28.47 | 28.50 | 28.50 | 35,400 |
23 feb 2024 | 28.78 | 28.80 | 28.57 | 28.59 | 28.59 | 38,100 |
22 feb 2024 | 28.55 | 28.56 | 28.46 | 28.53 | 28.53 | 75,900 |
21 feb 2024 | 27.00 | 28.15 | 27.00 | 28.11 | 28.11 | 32,100 |
20 feb 2024 | 26.96 | 28.05 | 26.96 | 27.96 | 27.96 | 32,000 |
16 feb 2024 | 27.95 | 28.07 | 27.67 | 27.97 | 27.97 | 69,400 |
15 feb 2024 | 27.62 | 27.70 | 27.60 | 27.63 | 27.63 | 64,300 |
14 feb 2024 | 27.67 | 27.67 | 27.34 | 27.42 | 27.42 | 36,300 |
13 feb 2024 | 27.57 | 27.57 | 27.19 | 27.23 | 27.23 | 38,300 |
12 feb 2024 | 28.00 | 28.00 | 27.13 | 27.26 | 27.26 | 43,400 |
09 feb 2024 | 27.20 | 27.36 | 27.09 | 27.17 | 27.17 | 61,400 |
08 feb 2024 | 27.50 | 27.70 | 27.01 | 27.21 | 27.21 | 42,000 |
07 feb 2024 | 27.28 | 27.71 | 27.28 | 27.67 | 27.67 | 164,300 |
06 feb 2024 | 26.87 | 26.98 | 26.85 | 26.95 | 26.95 | 50,900 |
*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. |