Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 15.35 | 15.59 | 15.12 | 15.47 | 15.47 | 7,311,300 |
25 jul 2024 | 14.94 | 15.61 | 14.84 | 15.26 | 15.26 | 10,512,500 |
24 jul 2024 | 15.79 | 16.00 | 14.92 | 14.94 | 14.94 | 11,779,700 |
23 jul 2024 | 15.51 | 15.92 | 15.01 | 15.88 | 15.88 | 15,785,700 |
22 jul 2024 | 15.27 | 15.32 | 14.97 | 15.21 | 15.21 | 10,076,700 |
19 jul 2024 | 15.51 | 15.51 | 15.16 | 15.17 | 15.17 | 7,901,500 |
18 jul 2024 | 15.50 | 15.83 | 15.35 | 15.56 | 15.56 | 8,097,800 |
17 jul 2024 | 15.90 | 15.93 | 15.47 | 15.50 | 15.50 | 9,797,400 |
16 jul 2024 | 16.03 | 16.09 | 15.66 | 15.93 | 15.93 | 11,911,600 |
15 jul 2024 | 15.80 | 16.47 | 15.78 | 16.21 | 16.21 | 15,448,300 |
12 jul 2024 | 16.00 | 16.38 | 15.91 | 16.17 | 16.17 | 8,560,600 |
11 jul 2024 | 15.66 | 15.98 | 15.50 | 15.89 | 15.89 | 6,895,500 |
10 jul 2024 | 15.28 | 15.43 | 15.09 | 15.40 | 15.40 | 6,709,500 |
09 jul 2024 | 15.41 | 15.45 | 15.15 | 15.18 | 15.18 | 6,010,600 |
08 jul 2024 | 15.66 | 15.75 | 15.41 | 15.47 | 15.47 | 6,526,100 |
05 jul 2024 | 15.75 | 15.82 | 15.51 | 15.64 | 15.64 | 9,585,300 |
03 jul 2024 | 15.78 | 15.95 | 15.75 | 15.95 | 15.95 | 7,044,600 |
02 jul 2024 | 15.41 | 15.68 | 15.32 | 15.63 | 15.63 | 7,710,300 |
01 jul 2024 | 15.44 | 15.50 | 15.18 | 15.39 | 15.39 | 6,349,600 |
28 jun 2024 | 15.23 | 15.77 | 15.23 | 15.39 | 15.39 | 17,594,500 |
27 jun 2024 | 14.90 | 15.07 | 14.79 | 15.00 | 15.00 | 8,637,800 |
26 jun 2024 | 14.32 | 14.97 | 14.32 | 14.93 | 14.93 | 13,564,500 |
25 jun 2024 | 14.70 | 14.70 | 14.29 | 14.45 | 14.45 | 9,113,200 |
24 jun 2024 | 14.83 | 15.06 | 14.68 | 14.74 | 14.74 | 9,695,800 |
21 jun 2024 | 14.65 | 14.90 | 14.41 | 14.80 | 14.80 | 28,057,900 |
20 jun 2024 | 14.78 | 14.92 | 14.65 | 14.67 | 14.67 | 9,104,200 |
18 jun 2024 | 14.90 | 15.18 | 14.49 | 14.71 | 14.71 | 11,250,900 |
17 jun 2024 | 14.82 | 15.00 | 14.42 | 14.84 | 14.84 | 13,076,600 |
14 jun 2024 | 14.59 | 14.98 | 14.47 | 14.91 | 14.91 | 11,475,200 |
13 jun 2024 | 15.04 | 15.05 | 14.60 | 14.86 | 14.86 | 10,992,800 |
12 jun 2024 | 15.26 | 15.30 | 14.90 | 15.07 | 15.07 | 9,645,000 |
11 jun 2024 | 15.20 | 15.28 | 14.78 | 15.13 | 15.13 | 18,082,000 |
10 jun 2024 | 15.68 | 15.81 | 15.56 | 15.65 | 15.65 | 6,804,000 |
07 jun 2024 | 15.82 | 15.94 | 15.55 | 15.80 | 15.80 | 9,239,300 |
06 jun 2024 | 15.98 | 16.25 | 15.96 | 16.05 | 16.05 | 9,086,000 |
05 jun 2024 | 16.53 | 16.54 | 16.09 | 16.12 | 16.12 | 8,518,600 |
04 jun 2024 | 16.97 | 17.00 | 16.49 | 16.50 | 16.50 | 7,479,200 |
03 jun 2024 | 17.27 | 17.41 | 17.15 | 17.16 | 17.16 | 6,342,300 |
31 may 2024 | 16.85 | 17.34 | 16.76 | 17.28 | 17.28 | 10,145,900 |
30 may 2024 | 16.77 | 16.98 | 16.67 | 16.83 | 16.83 | 5,395,000 |
29 may 2024 | 16.69 | 16.99 | 16.64 | 16.77 | 16.77 | 4,816,600 |
28 may 2024 | 16.97 | 17.25 | 16.82 | 16.94 | 16.94 | 5,607,100 |
24 may 2024 | 17.16 | 17.16 | 16.86 | 16.91 | 16.91 | 3,772,800 |
23 may 2024 | 17.21 | 17.30 | 16.73 | 16.92 | 16.92 | 6,615,300 |
22 may 2024 | 17.34 | 17.39 | 16.96 | 17.15 | 17.15 | 6,925,900 |
21 may 2024 | 17.65 | 17.77 | 17.23 | 17.51 | 17.51 | 7,299,200 |
20 may 2024 | 17.69 | 17.86 | 17.39 | 17.71 | 17.71 | 7,277,900 |
17 may 2024 | 17.70 | 17.72 | 17.38 | 17.51 | 17.51 | 5,140,600 |
16 may 2024 | 17.91 | 18.03 | 17.65 | 17.67 | 17.67 | 4,477,800 |
15 may 2024 | 17.99 | 18.10 | 17.64 | 17.88 | 17.88 | 6,018,100 |
14 may 2024 | 17.89 | 18.04 | 17.72 | 17.80 | 17.80 | 5,958,800 |
13 may 2024 | 17.35 | 17.80 | 17.35 | 17.70 | 17.70 | 7,049,200 |
10 may 2024 | 17.50 | 17.57 | 17.26 | 17.32 | 17.32 | 5,123,000 |
09 may 2024 | 17.19 | 17.57 | 17.19 | 17.45 | 17.45 | 6,166,300 |
08 may 2024 | 17.12 | 17.24 | 17.06 | 17.24 | 17.24 | 6,269,000 |
07 may 2024 | 17.25 | 17.64 | 17.25 | 17.31 | 17.31 | 7,594,200 |
06 may 2024 | 17.78 | 17.95 | 17.13 | 17.20 | 17.20 | 8,779,200 |
03 may 2024 | 17.44 | 17.66 | 17.31 | 17.60 | 17.60 | 6,880,900 |
02 may 2024 | 16.97 | 17.29 | 16.86 | 17.28 | 17.28 | 8,434,300 |
01 may 2024 | 16.98 | 17.08 | 16.50 | 16.70 | 16.70 | 15,883,400 |
30 abr 2024 | 17.88 | 18.00 | 16.85 | 16.90 | 16.90 | 14,327,100 |
29 abr 2024 | 17.90 | 18.20 | 17.90 | 18.06 | 18.06 | 8,673,100 |
26 abr 2024 | 18.24 | 18.31 | 17.84 | 17.88 | 17.88 | 9,278,300 |
25 abr 2024 | 18.07 | 18.41 | 17.72 | 18.23 | 18.23 | 14,342,600 |
24 abr 2024 | 18.53 | 18.82 | 18.15 | 18.32 | 18.32 | 14,393,300 |
23 abr 2024 | 19.92 | 20.04 | 18.42 | 18.55 | 18.55 | 32,365,200 |
22 abr 2024 | 20.72 | 21.15 | 20.52 | 20.85 | 20.85 | 7,877,100 |
19 abr 2024 | 20.75 | 21.02 | 20.52 | 20.81 | 20.81 | 7,238,500 |
18 abr 2024 | 21.29 | 21.32 | 20.69 | 20.83 | 20.83 | 8,341,000 |
17 abr 2024 | 21.40 | 21.79 | 21.17 | 21.21 | 21.21 | 9,056,300 |
16 abr 2024 | 20.85 | 21.14 | 20.59 | 21.04 | 21.04 | 6,648,900 |
15 abr 2024 | 21.92 | 22.04 | 21.20 | 21.24 | 21.24 | 4,734,000 |
12 abr 2024 | 22.17 | 22.24 | 21.62 | 21.64 | 21.64 | 6,249,200 |
11 abr 2024 | 22.32 | 22.39 | 21.92 | 22.14 | 22.14 | 5,369,600 |
10 abr 2024 | 21.52 | 22.31 | 21.40 | 22.30 | 22.30 | 7,571,200 |
09 abr 2024 | 22.09 | 22.32 | 21.56 | 21.91 | 21.91 | 10,854,100 |
08 abr 2024 | 22.50 | 22.67 | 22.35 | 22.42 | 22.42 | 3,846,900 |
05 abr 2024 | 22.30 | 22.57 | 22.21 | 22.25 | 22.25 | 5,594,100 |
04 abr 2024 | 22.91 | 22.97 | 22.33 | 22.42 | 22.42 | 5,065,800 |
03 abr 2024 | 22.40 | 22.84 | 22.32 | 22.83 | 22.83 | 6,292,600 |
02 abr 2024 | 22.56 | 22.74 | 22.25 | 22.38 | 22.38 | 6,781,700 |
01 abr 2024 | 22.95 | 22.95 | 22.58 | 22.69 | 22.69 | 5,904,700 |
28 mar 2024 | 22.29 | 22.78 | 22.25 | 22.74 | 22.74 | 6,642,400 |
27 mar 2024 | 21.80 | 22.22 | 21.64 | 22.13 | 22.13 | 7,238,900 |
26 mar 2024 | 21.50 | 21.83 | 21.40 | 21.57 | 21.57 | 4,345,500 |
25 mar 2024 | 21.73 | 22.14 | 21.36 | 21.44 | 21.44 | 8,743,200 |
22 mar 2024 | 21.45 | 21.50 | 21.23 | 21.26 | 21.26 | 3,789,000 |
21 mar 2024 | 21.37 | 21.57 | 21.18 | 21.41 | 21.41 | 5,387,300 |
20 mar 2024 | 20.97 | 21.29 | 20.83 | 21.20 | 21.20 | 5,473,000 |
19 mar 2024 | 20.00 | 21.17 | 19.98 | 20.96 | 20.96 | 12,616,300 |
18 mar 2024 | 19.89 | 20.21 | 19.78 | 20.07 | 20.07 | 7,013,500 |
15 mar 2024 | 19.55 | 19.90 | 19.49 | 19.76 | 19.76 | 12,990,100 |
14 mar 2024 | 20.07 | 20.33 | 19.22 | 19.66 | 19.66 | 15,923,600 |
13 mar 2024 | 20.25 | 20.95 | 19.86 | 20.43 | 20.43 | 15,198,300 |
12 mar 2024 | 20.75 | 20.78 | 20.35 | 20.47 | 20.47 | 5,766,600 |
11 mar 2024 | 20.68 | 20.93 | 20.42 | 20.53 | 20.53 | 5,960,200 |
08 mar 2024 | 21.34 | 21.47 | 20.90 | 20.99 | 20.99 | 8,112,300 |
07 mar 2024 | 20.37 | 21.05 | 20.30 | 20.93 | 20.93 | 9,589,700 |
06 mar 2024 | 20.54 | 20.67 | 19.98 | 20.09 | 20.09 | 8,204,200 |
05 mar 2024 | 20.25 | 20.40 | 19.82 | 20.28 | 20.28 | 9,782,200 |
*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. |