Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 25.37 | 25.58 | 24.95 | 25.06 | 25.06 | 2,905,800 |
25 jul 2024 | 24.37 | 25.58 | 23.64 | 24.97 | 24.97 | 4,260,300 |
24 jul 2024 | 25.00 | 25.33 | 24.27 | 24.37 | 24.37 | 2,981,000 |
23 jul 2024 | 24.92 | 25.55 | 24.80 | 25.38 | 25.38 | 3,471,500 |
22 jul 2024 | 24.45 | 25.19 | 24.20 | 25.11 | 25.11 | 3,392,400 |
19 jul 2024 | 24.40 | 24.73 | 23.98 | 24.37 | 24.37 | 3,361,600 |
18 jul 2024 | 26.06 | 26.25 | 24.04 | 24.51 | 24.51 | 4,566,500 |
17 jul 2024 | 25.83 | 26.39 | 25.47 | 26.06 | 26.06 | 4,482,700 |
16 jul 2024 | 26.31 | 26.59 | 25.86 | 26.10 | 26.10 | 5,008,700 |
15 jul 2024 | 26.64 | 26.79 | 26.06 | 26.56 | 26.56 | 3,005,000 |
12 jul 2024 | 25.04 | 26.44 | 24.85 | 26.14 | 26.14 | 5,775,100 |
11 jul 2024 | 26.01 | 26.50 | 24.85 | 25.04 | 25.04 | 6,055,300 |
10 jul 2024 | 28.06 | 28.06 | 25.67 | 25.79 | 25.79 | 8,203,600 |
09 jul 2024 | 29.31 | 29.67 | 27.80 | 27.87 | 27.87 | 3,649,100 |
08 jul 2024 | 29.10 | 29.52 | 28.56 | 29.20 | 29.20 | 2,288,800 |
05 jul 2024 | 28.61 | 29.45 | 28.39 | 29.31 | 29.31 | 1,944,200 |
03 jul 2024 | 29.08 | 29.56 | 28.51 | 28.58 | 28.58 | 1,337,900 |
02 jul 2024 | 28.79 | 29.33 | 28.12 | 29.09 | 29.09 | 2,283,400 |
01 jul 2024 | 29.50 | 29.57 | 28.03 | 28.54 | 28.54 | 2,688,000 |
28 jun 2024 | 29.63 | 30.11 | 29.15 | 29.53 | 29.53 | 8,408,700 |
27 jun 2024 | 27.43 | 29.62 | 27.26 | 29.60 | 29.60 | 3,585,500 |
26 jun 2024 | 26.92 | 27.75 | 26.77 | 27.55 | 27.55 | 2,895,300 |
25 jun 2024 | 27.37 | 27.48 | 26.92 | 27.12 | 27.12 | 2,592,100 |
24 jun 2024 | 26.87 | 27.60 | 26.85 | 27.34 | 27.34 | 3,166,700 |
21 jun 2024 | 26.85 | 27.28 | 26.47 | 27.07 | 27.07 | 7,126,000 |
20 jun 2024 | 27.74 | 27.74 | 26.27 | 26.92 | 26.92 | 4,024,000 |
18 jun 2024 | 27.74 | 28.31 | 27.57 | 27.85 | 27.85 | 3,520,000 |
17 jun 2024 | 27.59 | 27.95 | 27.11 | 27.79 | 27.79 | 2,897,400 |
14 jun 2024 | 27.84 | 28.00 | 27.46 | 27.77 | 27.77 | 2,706,200 |
13 jun 2024 | 27.83 | 28.12 | 27.29 | 27.85 | 27.85 | 3,714,000 |
12 jun 2024 | 26.53 | 28.17 | 26.53 | 27.93 | 27.93 | 5,149,400 |
11 jun 2024 | 26.45 | 26.47 | 25.70 | 25.86 | 25.86 | 2,668,300 |
10 jun 2024 | 25.51 | 26.33 | 25.51 | 26.07 | 26.07 | 2,473,700 |
07 jun 2024 | 25.87 | 26.06 | 25.50 | 25.78 | 25.78 | 2,725,600 |
06 jun 2024 | 26.40 | 26.64 | 25.72 | 25.94 | 25.94 | 1,904,000 |
05 jun 2024 | 25.96 | 26.54 | 25.57 | 26.36 | 26.36 | 3,135,300 |
04 jun 2024 | 25.76 | 26.34 | 25.65 | 25.70 | 25.70 | 2,631,100 |
03 jun 2024 | 26.45 | 26.86 | 25.51 | 25.82 | 25.82 | 3,298,800 |
31 may 2024 | 27.27 | 27.43 | 25.55 | 25.97 | 25.97 | 6,605,000 |
30 may 2024 | 29.96 | 30.10 | 27.33 | 27.56 | 27.56 | 4,735,700 |
29 may 2024 | 29.43 | 30.54 | 29.39 | 30.25 | 30.25 | 2,817,300 |
28 may 2024 | 30.07 | 30.39 | 29.79 | 29.83 | 29.83 | 2,142,100 |
24 may 2024 | 30.92 | 31.22 | 30.08 | 30.15 | 30.15 | 2,489,000 |
23 may 2024 | 32.25 | 32.56 | 30.94 | 31.00 | 31.00 | 4,615,200 |
22 may 2024 | 31.55 | 31.99 | 31.10 | 31.96 | 31.96 | 2,714,700 |
21 may 2024 | 31.63 | 31.84 | 30.95 | 31.54 | 31.54 | 2,600,400 |
20 may 2024 | 32.20 | 32.55 | 31.35 | 32.02 | 32.02 | 2,913,000 |
17 may 2024 | 32.01 | 32.39 | 31.62 | 32.23 | 32.23 | 2,645,800 |
16 may 2024 | 31.91 | 32.16 | 31.50 | 31.53 | 31.53 | 2,033,700 |
15 may 2024 | 31.39 | 32.00 | 31.08 | 31.87 | 31.87 | 4,562,800 |
14 may 2024 | 29.96 | 31.39 | 29.96 | 30.67 | 30.67 | 3,937,700 |
13 may 2024 | 29.66 | 30.01 | 28.61 | 29.96 | 29.96 | 4,645,300 |
10 may 2024 | 31.21 | 31.30 | 29.35 | 29.42 | 29.42 | 3,734,500 |
09 may 2024 | 31.68 | 31.86 | 30.63 | 31.03 | 31.03 | 5,096,300 |
08 may 2024 | 30.29 | 31.88 | 29.09 | 31.38 | 31.38 | 11,942,700 |
07 may 2024 | 28.10 | 28.38 | 27.41 | 27.83 | 27.83 | 7,617,300 |
06 may 2024 | 28.75 | 29.37 | 28.52 | 28.63 | 28.63 | 2,675,300 |
03 may 2024 | 28.93 | 28.93 | 28.36 | 28.61 | 28.61 | 2,199,000 |
02 may 2024 | 28.94 | 28.94 | 27.62 | 28.17 | 28.17 | 2,553,900 |
01 may 2024 | 28.41 | 29.30 | 27.94 | 28.21 | 28.21 | 2,313,300 |
30 abr 2024 | 28.48 | 29.06 | 28.09 | 28.12 | 28.12 | 4,050,800 |
29 abr 2024 | 29.75 | 30.08 | 28.73 | 28.86 | 28.86 | 2,990,500 |
26 abr 2024 | 29.72 | 30.11 | 29.19 | 29.75 | 29.75 | 3,833,500 |
25 abr 2024 | 27.82 | 28.91 | 27.69 | 28.89 | 28.89 | 2,621,000 |
24 abr 2024 | 28.49 | 29.25 | 28.25 | 28.88 | 28.88 | 2,809,100 |
23 abr 2024 | 27.42 | 29.09 | 27.42 | 28.53 | 28.53 | 4,227,500 |
22 abr 2024 | 27.28 | 27.55 | 26.67 | 27.35 | 27.35 | 5,145,900 |
19 abr 2024 | 27.42 | 27.52 | 26.52 | 26.89 | 26.89 | 3,184,600 |
18 abr 2024 | 27.89 | 28.09 | 27.33 | 27.41 | 27.41 | 2,125,100 |
17 abr 2024 | 28.70 | 28.91 | 27.64 | 27.66 | 27.66 | 2,300,200 |
16 abr 2024 | 28.30 | 28.74 | 27.57 | 28.55 | 28.55 | 2,903,400 |
15 abr 2024 | 28.46 | 29.17 | 28.30 | 28.41 | 28.41 | 4,967,400 |
12 abr 2024 | 29.39 | 30.15 | 28.52 | 28.56 | 28.56 | 2,555,600 |
11 abr 2024 | 29.79 | 29.91 | 29.07 | 29.82 | 29.82 | 2,885,200 |
10 abr 2024 | 29.19 | 30.07 | 29.11 | 29.60 | 29.60 | 3,102,900 |
09 abr 2024 | 30.09 | 30.21 | 29.33 | 30.00 | 30.00 | 2,134,300 |
08 abr 2024 | 29.74 | 30.21 | 29.36 | 30.09 | 30.09 | 2,360,800 |
05 abr 2024 | 29.27 | 29.82 | 29.16 | 29.32 | 29.32 | 4,747,900 |
04 abr 2024 | 29.99 | 30.34 | 29.20 | 29.27 | 29.27 | 2,752,900 |
03 abr 2024 | 29.21 | 29.75 | 29.20 | 29.56 | 29.56 | 2,751,400 |
02 abr 2024 | 29.29 | 29.43 | 28.60 | 29.32 | 29.32 | 2,892,100 |
01 abr 2024 | 30.55 | 31.23 | 29.77 | 29.84 | 29.84 | 3,313,500 |
28 mar 2024 | 30.08 | 30.91 | 30.01 | 30.52 | 30.52 | 3,351,000 |
27 mar 2024 | 31.57 | 31.87 | 30.07 | 30.21 | 30.21 | 4,755,900 |
26 mar 2024 | 31.13 | 31.73 | 30.50 | 31.00 | 31.00 | 3,558,200 |
25 mar 2024 | 30.76 | 31.12 | 30.57 | 30.72 | 30.72 | 2,047,000 |
22 mar 2024 | 31.84 | 31.99 | 30.82 | 30.96 | 30.96 | 2,184,900 |
21 mar 2024 | 32.33 | 33.11 | 31.75 | 31.80 | 31.80 | 3,999,100 |
20 mar 2024 | 31.44 | 32.09 | 30.96 | 32.00 | 32.00 | 3,110,700 |
19 mar 2024 | 30.77 | 31.56 | 30.54 | 31.30 | 31.30 | 2,698,100 |
18 mar 2024 | 31.05 | 31.87 | 30.95 | 31.53 | 31.53 | 3,072,900 |
15 mar 2024 | 30.73 | 30.88 | 30.40 | 30.81 | 30.81 | 5,046,900 |
14 mar 2024 | 31.33 | 31.74 | 30.73 | 31.08 | 31.08 | 3,996,900 |
13 mar 2024 | 31.64 | 32.35 | 31.27 | 31.64 | 31.64 | 3,464,600 |
12 mar 2024 | 31.89 | 32.02 | 31.11 | 31.94 | 31.94 | 3,507,400 |
11 mar 2024 | 32.38 | 32.91 | 31.39 | 31.60 | 31.60 | 3,869,100 |
08 mar 2024 | 33.52 | 34.22 | 32.47 | 32.57 | 32.57 | 5,396,700 |
07 mar 2024 | 33.79 | 33.89 | 32.64 | 33.28 | 33.28 | 6,573,000 |
06 mar 2024 | 33.31 | 34.12 | 32.65 | 33.76 | 33.76 | 7,164,700 |
05 mar 2024 | 33.67 | 33.74 | 31.54 | 32.45 | 32.45 | 6,747,200 |
*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. |