Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 39.75 | 39.90 | 39.06 | 39.35 | 39.35 | 26,937 |
31 may 2024 | 39.16 | 40.00 | 38.80 | 39.99 | 39.99 | 49,400 |
30 may 2024 | 38.93 | 39.10 | 38.04 | 38.47 | 38.47 | 90,000 |
29 may 2024 | 37.88 | 37.99 | 37.80 | 37.94 | 37.94 | 53,900 |
28 may 2024 | 38.15 | 38.32 | 35.89 | 37.95 | 37.95 | 218,800 |
24 may 2024 | 22.50 | 22.50 | 21.46 | 22.42 | 22.42 | 13,200 |
23 may 2024 | 23.50 | 23.50 | 22.75 | 22.75 | 22.75 | 11,000 |
22 may 2024 | 21.33 | 21.94 | 21.10 | 21.71 | 21.71 | 7,800 |
21 may 2024 | 21.76 | 22.50 | 21.50 | 21.50 | 21.50 | 3,900 |
20 may 2024 | 22.04 | 22.59 | 22.00 | 22.00 | 22.00 | 5,300 |
17 may 2024 | 21.88 | 22.19 | 21.88 | 22.19 | 22.19 | 800 |
16 may 2024 | 21.90 | 22.03 | 21.90 | 22.03 | 22.03 | 1,000 |
15 may 2024 | 22.28 | 22.28 | 22.02 | 22.14 | 22.14 | 1,700 |
14 may 2024 | 22.90 | 22.90 | 22.31 | 22.59 | 22.59 | 6,700 |
13 may 2024 | 20.97 | 21.02 | 20.82 | 21.02 | 21.02 | 2,000 |
10 may 2024 | 20.50 | 20.55 | 19.99 | 20.54 | 20.54 | 1,300 |
09 may 2024 | 19.77 | 20.33 | 19.77 | 20.33 | 20.33 | 2,300 |
08 may 2024 | 19.76 | 20.56 | 19.76 | 20.56 | 20.56 | 1,800 |
07 may 2024 | 20.64 | 20.64 | 19.75 | 20.64 | 20.64 | 1,600 |
06 may 2024 | 20.05 | 21.00 | 19.93 | 20.13 | 20.13 | 3,900 |
03 may 2024 | 20.70 | 20.70 | 19.38 | 20.00 | 20.00 | 5,600 |
02 may 2024 | 20.22 | 20.22 | 19.00 | 19.00 | 19.00 | 1,700 |
01 may 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 700 |
30 abr 2024 | 19.86 | 19.97 | 19.41 | 19.94 | 19.94 | 4,800 |
29 abr 2024 | 19.14 | 19.55 | 17.68 | 18.65 | 18.65 | 2,800 |
26 abr 2024 | 19.44 | 20.15 | 18.48 | 19.50 | 19.50 | 3,800 |
25 abr 2024 | 18.80 | 20.38 | 18.67 | 19.45 | 19.45 | 6,000 |
24 abr 2024 | 18.83 | 18.83 | 18.50 | 18.50 | 18.50 | 1,500 |
23 abr 2024 | 17.50 | 19.19 | 17.50 | 18.20 | 18.20 | 1,900 |
22 abr 2024 | 18.25 | 19.30 | 17.50 | 18.08 | 18.08 | 2,900 |
19 abr 2024 | 18.94 | 19.70 | 17.68 | 18.70 | 18.70 | 4,000 |
18 abr 2024 | 18.17 | 18.82 | 17.61 | 17.65 | 17.65 | 6,100 |
17 abr 2024 | 18.43 | 18.88 | 17.60 | 18.74 | 18.74 | 6,800 |
16 abr 2024 | 18.44 | 18.59 | 16.00 | 17.80 | 17.80 | 9,400 |
15 abr 2024 | 18.64 | 18.95 | 18.00 | 18.95 | 18.95 | 1,300 |
12 abr 2024 | 19.24 | 19.80 | 19.00 | 19.00 | 19.00 | 11,700 |
11 abr 2024 | 20.79 | 21.06 | 20.13 | 20.53 | 20.53 | 18,500 |
10 abr 2024 | 20.97 | 21.91 | 20.64 | 21.52 | 21.52 | 7,700 |
09 abr 2024 | 23.00 | 23.00 | 20.70 | 22.50 | 22.50 | 2,700 |
08 abr 2024 | 21.40 | 22.68 | 21.40 | 21.51 | 21.51 | 7,100 |
05 abr 2024 | 21.03 | 21.63 | 21.03 | 21.63 | 21.63 | 7,300 |
04 abr 2024 | 22.00 | 22.51 | 21.93 | 22.08 | 22.08 | 6,300 |
03 abr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 300 |
02 abr 2024 | 21.00 | 21.25 | 20.86 | 21.25 | 21.25 | 4,700 |
01 abr 2024 | 21.43 | 21.96 | 21.00 | 21.00 | 21.00 | 5,600 |
28 mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1,200 |
27 mar 2024 | 21.77 | 21.77 | 21.26 | 21.49 | 21.49 | 4,000 |
26 mar 2024 | 21.51 | 21.85 | 21.00 | 21.85 | 21.85 | 1,500 |
25 mar 2024 | 21.54 | 21.87 | 21.54 | 21.84 | 21.84 | 3,400 |
22 mar 2024 | 21.42 | 21.50 | 21.25 | 21.25 | 21.25 | 2,200 |
21 mar 2024 | 21.39 | 21.80 | 21.39 | 21.80 | 21.80 | 2,100 |
20 mar 2024 | 21.30 | 21.30 | 21.09 | 21.30 | 21.30 | 3,800 |
19 mar 2024 | 21.41 | 22.24 | 20.47 | 21.00 | 21.00 | 7,600 |
18 mar 2024 | 21.40 | 22.10 | 21.09 | 22.05 | 22.05 | 10,400 |
15 mar 2024 | 22.02 | 22.37 | 22.01 | 22.30 | 22.30 | 4,900 |
14 mar 2024 | 22.70 | 22.76 | 22.40 | 22.45 | 22.45 | 2,900 |
13 mar 2024 | 22.44 | 23.19 | 22.44 | 23.18 | 23.18 | 11,700 |
12 mar 2024 | 22.58 | 22.68 | 21.84 | 22.07 | 22.07 | 6,000 |
11 mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1,600 |
08 mar 2024 | 22.72 | 22.74 | 22.00 | 22.10 | 22.10 | 5,700 |
07 mar 2024 | 22.64 | 23.36 | 22.50 | 23.13 | 23.13 | 4,700 |
06 mar 2024 | 23.20 | 23.25 | 20.29 | 22.19 | 22.19 | 17,500 |
05 mar 2024 | 20.93 | 20.93 | 20.45 | 20.45 | 20.45 | 4,300 |
04 mar 2024 | 21.06 | 21.91 | 20.88 | 21.10 | 21.10 | 5,800 |
01 mar 2024 | 21.20 | 21.68 | 21.20 | 21.43 | 21.43 | 4,400 |
29 feb 2024 | 21.33 | 21.58 | 21.18 | 21.32 | 21.32 | 3,600 |
28 feb 2024 | 21.41 | 21.88 | 21.41 | 21.88 | 21.88 | 6,000 |
27 feb 2024 | 21.08 | 22.40 | 21.08 | 22.07 | 22.07 | 17,100 |
26 feb 2024 | 20.26 | 21.56 | 20.26 | 20.72 | 20.72 | 15,800 |
23 feb 2024 | 20.60 | 20.66 | 20.04 | 20.04 | 20.04 | 10,800 |
22 feb 2024 | 20.57 | 22.26 | 20.50 | 20.50 | 20.50 | 18,900 |
21 feb 2024 | 20.28 | 21.05 | 20.12 | 20.30 | 20.30 | 29,300 |
20 feb 2024 | 21.01 | 21.02 | 20.80 | 20.92 | 20.92 | 4,800 |
16 feb 2024 | 20.92 | 21.50 | 20.92 | 21.24 | 21.24 | 4,200 |
15 feb 2024 | 20.61 | 21.77 | 20.58 | 20.58 | 20.58 | 5,400 |
14 feb 2024 | 20.65 | 21.04 | 20.10 | 20.67 | 20.67 | 7,500 |
13 feb 2024 | 21.04 | 21.11 | 20.60 | 21.05 | 21.05 | 10,500 |
12 feb 2024 | 21.46 | 21.86 | 21.25 | 21.40 | 21.40 | 12,500 |
09 feb 2024 | 21.32 | 22.72 | 21.02 | 21.14 | 21.14 | 9,100 |
08 feb 2024 | 21.35 | 21.50 | 20.76 | 21.50 | 21.50 | 3,800 |
07 feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 900 |
06 feb 2024 | 21.05 | 22.71 | 21.05 | 21.51 | 21.51 | 5,900 |
05 feb 2024 | 20.79 | 20.87 | 20.30 | 20.75 | 20.75 | 8,800 |
02 feb 2024 | 21.91 | 21.91 | 20.59 | 20.85 | 20.85 | 5,900 |
01 feb 2024 | 21.98 | 21.99 | 21.20 | 21.73 | 21.73 | 8,700 |
31 ene 2024 | 22.07 | 22.30 | 22.05 | 22.18 | 22.18 | 6,200 |
30 ene 2024 | 22.22 | 22.35 | 21.70 | 21.76 | 21.76 | 12,600 |
29 ene 2024 | 22.00 | 22.61 | 21.88 | 22.29 | 22.29 | 8,700 |
26 ene 2024 | 22.71 | 22.75 | 22.53 | 22.63 | 22.63 | 8,200 |
25 ene 2024 | 23.55 | 23.55 | 22.07 | 22.07 | 22.07 | 22,600 |
24 ene 2024 | 23.39 | 23.65 | 23.06 | 23.06 | 23.06 | 4,300 |
23 ene 2024 | 23.60 | 24.25 | 23.00 | 23.32 | 23.32 | 9,700 |
22 ene 2024 | 23.17 | 23.66 | 23.08 | 23.29 | 23.29 | 13,700 |
19 ene 2024 | 23.88 | 23.95 | 23.34 | 23.76 | 23.76 | 15,000 |
18 ene 2024 | 24.25 | 24.50 | 23.90 | 24.10 | 24.10 | 10,700 |
17 ene 2024 | 24.22 | 24.45 | 23.84 | 23.92 | 23.92 | 11,800 |
16 ene 2024 | 23.60 | 24.60 | 23.50 | 24.50 | 24.50 | 10,400 |
12 ene 2024 | 25.77 | 25.98 | 25.00 | 25.00 | 25.00 | 6,500 |
11 ene 2024 | 26.30 | 26.31 | 25.10 | 25.66 | 25.66 | 8,800 |
10 ene 2024 | 25.20 | 25.45 | 24.58 | 24.82 | 24.82 | 8,000 |
*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. |