Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 ago 2024 | 27.61 | 27.87 | 27.26 | 27.38 | 27.38 | 1,963,200 |
29 ago 2024 | 27.72 | 27.80 | 27.23 | 27.72 | 27.72 | 1,396,700 |
28 ago 2024 | 27.63 | 28.01 | 27.38 | 27.70 | 27.70 | 1,969,600 |
27 ago 2024 | 27.54 | 28.43 | 27.24 | 28.18 | 28.18 | 2,294,500 |
26 ago 2024 | 27.74 | 28.20 | 27.65 | 28.17 | 28.17 | 2,654,900 |
23 ago 2024 | 27.55 | 27.88 | 27.40 | 27.80 | 27.80 | 1,528,600 |
22 ago 2024 | 27.38 | 27.57 | 27.23 | 27.48 | 27.48 | 1,098,100 |
21 ago 2024 | 27.18 | 27.46 | 26.91 | 27.37 | 27.37 | 2,684,200 |
20 ago 2024 | 27.27 | 27.29 | 26.77 | 27.10 | 27.10 | 2,028,500 |
19 ago 2024 | 26.56 | 27.38 | 26.40 | 27.34 | 27.34 | 2,142,800 |
16 ago 2024 | 26.53 | 26.79 | 26.12 | 26.52 | 26.52 | 1,595,700 |
15 ago 2024 | 26.79 | 26.93 | 26.15 | 26.52 | 26.52 | 2,179,700 |
14 ago 2024 | 26.53 | 27.08 | 26.36 | 26.36 | 26.36 | 1,916,200 |
13 ago 2024 | 26.72 | 26.87 | 26.33 | 26.53 | 26.53 | 2,263,900 |
12 ago 2024 | 25.98 | 26.92 | 25.74 | 26.90 | 26.90 | 2,586,300 |
09 ago 2024 | 25.95 | 26.35 | 25.64 | 25.98 | 25.98 | 2,410,200 |
08 ago 2024 | 26.10 | 26.25 | 25.43 | 25.97 | 25.97 | 3,952,200 |
07 ago 2024 | 26.46 | 26.46 | 25.79 | 26.02 | 26.02 | 2,379,400 |
06 ago 2024 | 25.51 | 26.44 | 25.41 | 26.20 | 26.20 | 4,568,300 |
05 ago 2024 | 23.84 | 25.51 | 23.58 | 25.42 | 25.42 | 6,821,500 |
02 ago 2024 | 24.24 | 25.37 | 23.52 | 24.85 | 24.85 | 8,461,200 |
01 ago 2024 | 23.58 | 23.80 | 22.93 | 23.09 | 23.09 | 3,994,700 |
31 jul 2024 | 23.01 | 23.86 | 22.93 | 23.58 | 23.58 | 3,446,700 |
30 jul 2024 | 22.78 | 23.08 | 22.62 | 22.88 | 22.88 | 3,500,200 |
29 jul 2024 | 22.06 | 22.66 | 22.00 | 22.56 | 22.56 | 3,645,300 |
26 jul 2024 | 21.48 | 22.02 | 21.17 | 21.99 | 21.99 | 2,515,000 |
25 jul 2024 | 21.69 | 22.04 | 21.29 | 21.31 | 21.31 | 2,572,300 |
24 jul 2024 | 22.13 | 22.25 | 21.47 | 21.52 | 21.52 | 3,442,000 |
23 jul 2024 | 21.72 | 22.25 | 21.50 | 22.25 | 22.25 | 2,214,300 |
22 jul 2024 | 21.36 | 21.80 | 21.18 | 21.70 | 21.70 | 2,169,200 |
19 jul 2024 | 21.74 | 22.15 | 21.35 | 21.37 | 21.37 | 2,999,900 |
18 jul 2024 | 21.23 | 21.90 | 21.13 | 21.71 | 21.71 | 5,404,400 |
17 jul 2024 | 20.62 | 20.97 | 20.45 | 20.78 | 20.78 | 2,226,800 |
16 jul 2024 | 21.14 | 21.33 | 20.43 | 20.85 | 20.85 | 2,530,100 |
15 jul 2024 | 21.71 | 21.71 | 20.88 | 21.29 | 21.29 | 2,393,200 |
12 jul 2024 | 21.68 | 21.88 | 21.44 | 21.60 | 21.60 | 3,204,000 |
11 jul 2024 | 21.55 | 21.74 | 21.24 | 21.56 | 21.56 | 2,227,100 |
10 jul 2024 | 21.68 | 21.75 | 21.10 | 21.49 | 21.49 | 3,045,100 |
09 jul 2024 | 21.95 | 22.14 | 21.62 | 21.67 | 21.67 | 2,485,100 |
08 jul 2024 | 21.95 | 22.19 | 21.46 | 21.84 | 21.84 | 3,630,700 |
05 jul 2024 | 21.20 | 21.78 | 21.13 | 21.73 | 21.73 | 2,927,500 |
03 jul 2024 | 21.50 | 21.61 | 21.18 | 21.36 | 21.36 | 1,119,600 |
02 jul 2024 | 21.60 | 21.70 | 21.39 | 21.42 | 21.42 | 2,075,000 |
01 jul 2024 | 21.69 | 21.87 | 21.16 | 21.57 | 21.57 | 3,301,700 |
28 jun 2024 | 21.28 | 21.66 | 20.92 | 21.62 | 21.62 | 3,160,300 |
27 jun 2024 | 21.24 | 21.45 | 20.98 | 21.14 | 21.14 | 1,996,100 |
26 jun 2024 | 21.29 | 21.49 | 20.98 | 21.25 | 21.25 | 2,179,600 |
25 jun 2024 | 20.84 | 21.49 | 20.79 | 21.42 | 21.42 | 4,023,500 |
24 jun 2024 | 20.29 | 20.79 | 20.00 | 20.75 | 20.75 | 5,549,800 |
21 jun 2024 | 19.43 | 19.83 | 19.19 | 19.48 | 19.48 | 3,483,000 |
20 jun 2024 | 19.75 | 19.97 | 19.05 | 19.39 | 19.39 | 2,787,800 |
18 jun 2024 | 19.16 | 19.92 | 19.12 | 19.75 | 19.75 | 4,015,900 |
17 jun 2024 | 18.46 | 19.20 | 18.46 | 19.16 | 19.16 | 4,503,800 |
14 jun 2024 | 17.70 | 18.35 | 17.43 | 18.33 | 18.33 | 2,932,200 |
13 jun 2024 | 17.87 | 18.29 | 17.77 | 17.83 | 17.83 | 2,599,300 |
12 jun 2024 | 17.32 | 18.12 | 17.32 | 17.87 | 17.87 | 3,979,500 |
11 jun 2024 | 16.76 | 17.55 | 16.62 | 17.15 | 17.15 | 2,634,300 |
10 jun 2024 | 16.63 | 16.94 | 16.60 | 16.81 | 16.81 | 1,836,700 |
07 jun 2024 | 16.75 | 16.99 | 16.67 | 16.80 | 16.80 | 2,642,200 |
06 jun 2024 | 16.42 | 17.10 | 16.40 | 16.88 | 16.88 | 2,617,100 |
05 jun 2024 | 16.61 | 16.68 | 16.32 | 16.47 | 16.47 | 3,420,300 |
04 jun 2024 | 16.92 | 17.18 | 16.65 | 16.65 | 16.65 | 2,560,700 |
03 jun 2024 | 17.31 | 17.35 | 16.90 | 17.10 | 17.10 | 2,168,900 |
31 may 2024 | 17.06 | 17.29 | 16.89 | 17.27 | 17.27 | 2,092,000 |
30 may 2024 | 17.04 | 17.24 | 16.94 | 16.99 | 16.99 | 3,797,200 |
29 may 2024 | 17.00 | 17.29 | 16.95 | 16.95 | 16.95 | 1,846,500 |
28 may 2024 | 17.87 | 17.87 | 17.01 | 17.09 | 17.09 | 3,199,300 |
24 may 2024 | 17.88 | 18.04 | 17.74 | 17.88 | 17.88 | 1,374,900 |
23 may 2024 | 17.52 | 18.04 | 17.52 | 17.75 | 17.75 | 1,398,800 |
22 may 2024 | 17.45 | 17.76 | 17.23 | 17.76 | 17.76 | 2,833,000 |
21 may 2024 | 17.54 | 17.89 | 17.35 | 17.48 | 17.48 | 2,616,200 |
20 may 2024 | 17.68 | 17.84 | 17.50 | 17.68 | 17.68 | 1,485,500 |
17 may 2024 | 17.82 | 17.91 | 17.38 | 17.68 | 17.68 | 2,629,100 |
16 may 2024 | 18.74 | 18.89 | 17.80 | 17.81 | 17.81 | 3,383,900 |
15 may 2024 | 18.75 | 18.86 | 18.39 | 18.73 | 18.73 | 4,228,800 |
14 may 2024 | 18.51 | 19.31 | 18.16 | 18.78 | 18.78 | 6,292,600 |
13 may 2024 | 17.19 | 18.37 | 17.18 | 18.03 | 18.03 | 4,374,800 |
10 may 2024 | 17.22 | 17.30 | 17.11 | 17.18 | 17.18 | 1,452,300 |
09 may 2024 | 17.22 | 17.47 | 17.08 | 17.22 | 17.22 | 1,471,500 |
08 may 2024 | 17.26 | 17.41 | 17.10 | 17.37 | 17.37 | 1,889,800 |
07 may 2024 | 16.75 | 17.41 | 16.68 | 17.38 | 17.38 | 2,397,700 |
06 may 2024 | 17.68 | 17.86 | 17.00 | 17.01 | 17.01 | 3,134,000 |
03 may 2024 | 17.87 | 18.52 | 17.56 | 17.72 | 17.72 | 3,420,700 |
02 may 2024 | 18.30 | 18.77 | 17.16 | 17.59 | 17.59 | 3,622,500 |
01 may 2024 | 17.12 | 17.66 | 16.98 | 17.43 | 17.43 | 5,392,700 |
30 abr 2024 | 17.39 | 17.43 | 17.03 | 17.14 | 17.14 | 2,584,800 |
29 abr 2024 | 17.60 | 17.78 | 17.32 | 17.54 | 17.54 | 1,981,700 |
26 abr 2024 | 17.64 | 17.76 | 17.41 | 17.65 | 17.65 | 1,745,200 |
25 abr 2024 | 17.49 | 17.55 | 17.19 | 17.48 | 17.48 | 1,780,500 |
24 abr 2024 | 17.77 | 17.92 | 17.46 | 17.71 | 17.71 | 2,041,100 |
23 abr 2024 | 17.95 | 18.25 | 17.75 | 17.83 | 17.83 | 2,310,600 |
22 abr 2024 | 18.29 | 18.40 | 17.85 | 17.86 | 17.86 | 3,655,900 |
19 abr 2024 | 17.99 | 18.33 | 17.85 | 18.22 | 18.22 | 2,408,200 |
18 abr 2024 | 18.33 | 18.53 | 18.07 | 18.12 | 18.12 | 1,857,600 |
17 abr 2024 | 18.32 | 18.59 | 17.99 | 18.13 | 18.13 | 1,740,400 |
16 abr 2024 | 17.74 | 18.24 | 17.64 | 18.13 | 18.13 | 2,426,500 |
15 abr 2024 | 17.81 | 18.30 | 17.68 | 17.68 | 17.68 | 2,908,700 |
12 abr 2024 | 18.09 | 18.20 | 17.74 | 17.79 | 17.79 | 2,736,500 |
11 abr 2024 | 18.46 | 18.55 | 17.80 | 18.24 | 18.24 | 3,164,900 |
10 abr 2024 | 18.84 | 18.86 | 18.26 | 18.48 | 18.48 | 3,182,400 |
*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. |