Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | 22.21 | 22.54 | 22.21 | 22.33 | 22.33 | 3,515 |
07 jun 2024 | 22.47 | 22.47 | 21.75 | 22.15 | 22.15 | 24,800 |
06 jun 2024 | 22.80 | 22.93 | 22.45 | 22.93 | 22.93 | 10,700 |
05 jun 2024 | 22.00 | 22.38 | 22.00 | 22.30 | 22.30 | 6,600 |
04 jun 2024 | 22.67 | 22.67 | 21.91 | 21.91 | 21.91 | 18,800 |
03 jun 2024 | 23.78 | 23.78 | 23.05 | 23.15 | 23.15 | 9,500 |
31 may 2024 | 23.85 | 23.85 | 23.11 | 23.50 | 23.50 | 18,000 |
30 may 2024 | 24.00 | 24.00 | 23.67 | 23.86 | 23.86 | 15,600 |
29 may 2024 | 24.28 | 24.37 | 24.00 | 24.05 | 24.05 | 17,400 |
28 may 2024 | 24.52 | 24.82 | 24.40 | 24.76 | 24.76 | 34,800 |
24 may 2024 | 23.74 | 23.94 | 23.70 | 23.83 | 23.83 | 9,400 |
23 may 2024 | 24.08 | 24.08 | 23.31 | 23.49 | 23.49 | 12,800 |
22 may 2024 | 25.00 | 25.00 | 23.80 | 23.98 | 23.98 | 43,600 |
21 may 2024 | 25.82 | 26.32 | 25.22 | 25.58 | 25.58 | 31,300 |
20 may 2024 | 26.00 | 26.43 | 25.34 | 26.08 | 26.08 | 57,700 |
17 may 2024 | 24.59 | 25.33 | 24.45 | 25.33 | 25.33 | 32,000 |
16 may 2024 | 24.16 | 24.31 | 23.88 | 24.23 | 24.23 | 7,400 |
15 may 2024 | 24.50 | 24.50 | 23.72 | 24.20 | 24.20 | 27,300 |
14 may 2024 | 23.65 | 24.14 | 23.55 | 24.14 | 24.14 | 21,100 |
13 may 2024 | 23.53 | 23.55 | 23.25 | 23.55 | 23.55 | 11,300 |
10 may 2024 | 23.47 | 23.64 | 23.25 | 23.25 | 23.25 | 23,300 |
09 may 2024 | 22.83 | 23.35 | 22.45 | 23.20 | 23.20 | 14,900 |
08 may 2024 | 22.77 | 22.77 | 22.41 | 22.72 | 22.72 | 9,700 |
07 may 2024 | 23.00 | 23.10 | 22.83 | 23.04 | 23.04 | 14,900 |
06 may 2024 | 23.04 | 23.16 | 22.81 | 23.05 | 23.05 | 14,400 |
03 may 2024 | 23.24 | 23.24 | 22.47 | 22.66 | 22.66 | 8,700 |
02 may 2024 | 22.22 | 22.65 | 22.22 | 22.39 | 22.39 | 8,300 |
01 may 2024 | 22.43 | 22.53 | 22.17 | 22.28 | 22.28 | 11,700 |
30 abr 2024 | 23.19 | 23.19 | 22.37 | 22.42 | 22.42 | 13,900 |
29 abr 2024 | 23.35 | 23.66 | 23.08 | 23.45 | 23.45 | 11,300 |
26 abr 2024 | 22.48 | 23.47 | 22.44 | 23.35 | 23.35 | 23,400 |
25 abr 2024 | 21.69 | 22.40 | 21.66 | 22.40 | 22.40 | 18,000 |
24 abr 2024 | 21.55 | 21.65 | 21.51 | 21.60 | 21.60 | 9,000 |
23 abr 2024 | 21.33 | 21.64 | 20.87 | 21.50 | 21.50 | 11,800 |
22 abr 2024 | 22.04 | 22.04 | 21.41 | 21.64 | 21.64 | 13,600 |
19 abr 2024 | 22.24 | 22.31 | 22.00 | 22.07 | 22.07 | 15,600 |
18 abr 2024 | 21.85 | 22.27 | 21.85 | 22.18 | 22.18 | 8,400 |
17 abr 2024 | 21.85 | 22.02 | 21.73 | 21.73 | 21.73 | 4,100 |
16 abr 2024 | 21.57 | 21.77 | 21.33 | 21.69 | 21.69 | 9,700 |
15 abr 2024 | 22.64 | 22.64 | 21.84 | 21.96 | 21.96 | 13,200 |
12 abr 2024 | 23.65 | 23.65 | 22.05 | 22.18 | 22.18 | 35,200 |
11 abr 2024 | 22.41 | 22.44 | 21.98 | 22.44 | 22.44 | 11,900 |
10 abr 2024 | 22.70 | 22.70 | 22.22 | 22.41 | 22.41 | 12,800 |
09 abr 2024 | 22.46 | 22.94 | 22.40 | 22.73 | 22.73 | 16,500 |
08 abr 2024 | 22.30 | 22.41 | 22.03 | 22.26 | 22.26 | 9,100 |
05 abr 2024 | 21.98 | 22.16 | 21.75 | 22.12 | 22.12 | 9,700 |
04 abr 2024 | 22.46 | 22.93 | 22.01 | 22.01 | 22.01 | 25,900 |
03 abr 2024 | 21.61 | 22.22 | 21.61 | 22.16 | 22.16 | 24,700 |
02 abr 2024 | 21.10 | 21.44 | 21.10 | 21.36 | 21.36 | 7,200 |
01 abr 2024 | 21.39 | 21.39 | 21.00 | 21.03 | 21.03 | 14,200 |
28 mar 2024 | 20.67 | 21.31 | 20.67 | 21.17 | 21.17 | 12,200 |
27 mar 2024 | 20.44 | 20.62 | 20.36 | 20.50 | 20.50 | 4,700 |
26 mar 2024 | 20.41 | 20.51 | 20.21 | 20.51 | 20.51 | 3,200 |
25 mar 2024 | 20.46 | 20.61 | 20.46 | 20.58 | 20.58 | 6,500 |
22 mar 2024 | 20.42 | 20.47 | 20.27 | 20.36 | 20.36 | 4,300 |
21 mar 2024 | 20.79 | 20.79 | 20.48 | 20.62 | 20.62 | 5,500 |
20 mar 2024 | 20.09 | 20.94 | 20.09 | 20.74 | 20.74 | 10,700 |
19 mar 2024 | 20.32 | 20.32 | 20.01 | 20.09 | 20.09 | 6,400 |
18 mar 2024 | 20.68 | 20.69 | 20.41 | 20.49 | 20.49 | 10,300 |
15 mar 2024 | 20.27 | 20.92 | 20.23 | 20.65 | 20.65 | 18,300 |
14 mar 2024 | 20.03 | 20.10 | 19.87 | 20.01 | 20.01 | 38,300 |
13 mar 2024 | 19.18 | 20.07 | 19.18 | 19.95 | 19.95 | 21,800 |
12 mar 2024 | 18.82 | 18.95 | 18.82 | 18.93 | 18.93 | 3,600 |
11 mar 2024 | 18.88 | 19.16 | 18.88 | 19.16 | 19.16 | 2,600 |
08 mar 2024 | 19.10 | 19.26 | 18.81 | 18.81 | 18.81 | 7,800 |
07 mar 2024 | 19.02 | 19.42 | 19.02 | 19.15 | 19.15 | 9,300 |
06 mar 2024 | 18.34 | 18.66 | 18.28 | 18.58 | 18.58 | 7,500 |
05 mar 2024 | 18.27 | 18.27 | 17.87 | 17.87 | 17.87 | 4,500 |
04 mar 2024 | 17.77 | 18.07 | 17.77 | 18.07 | 18.07 | 800 |
01 mar 2024 | 17.78 | 18.04 | 17.69 | 18.03 | 18.03 | 4,000 |
29 feb 2024 | 17.62 | 17.66 | 17.50 | 17.66 | 17.66 | 4,100 |
28 feb 2024 | 17.43 | 17.44 | 17.25 | 17.35 | 17.35 | 5,500 |
27 feb 2024 | 17.80 | 17.80 | 17.72 | 17.72 | 17.72 | 600 |
26 feb 2024 | 17.63 | 17.63 | 17.53 | 17.58 | 17.58 | 1,300 |
23 feb 2024 | 17.56 | 17.67 | 17.56 | 17.65 | 17.65 | 800 |
22 feb 2024 | 17.57 | 17.57 | 17.42 | 17.48 | 17.48 | 2,400 |
21 feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 100 |
20 feb 2024 | 17.53 | 17.53 | 17.29 | 17.32 | 17.32 | 2,400 |
16 feb 2024 | 17.34 | 17.49 | 17.34 | 17.41 | 17.41 | 2,200 |
15 feb 2024 | 16.80 | 17.02 | 16.80 | 16.98 | 16.98 | 1,200 |
14 feb 2024 | 16.49 | 16.85 | 16.49 | 16.77 | 16.77 | 4,800 |
13 feb 2024 | 16.59 | 16.59 | 16.47 | 16.49 | 16.49 | 2,100 |
12 feb 2024 | 16.92 | 17.09 | 16.92 | 17.07 | 17.07 | 3,600 |
09 feb 2024 | 16.90 | 16.92 | 16.84 | 16.92 | 16.92 | 2,900 |
08 feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 700 |
07 feb 2024 | 17.30 | 17.30 | 17.14 | 17.14 | 17.14 | 200 |
06 feb 2024 | 17.04 | 17.22 | 17.04 | 17.22 | 17.22 | 4,500 |
05 feb 2024 | 17.12 | 17.19 | 16.89 | 16.98 | 16.98 | 6,300 |
02 feb 2024 | 17.60 | 17.65 | 17.41 | 17.51 | 17.51 | 3,600 |
01 feb 2024 | 17.64 | 17.95 | 17.61 | 17.89 | 17.89 | 4,400 |
31 ene 2024 | 17.88 | 17.94 | 17.74 | 17.74 | 17.74 | 14,300 |
30 ene 2024 | 17.78 | 17.94 | 17.78 | 17.88 | 17.88 | 1,300 |
29 ene 2024 | 17.88 | 17.94 | 17.70 | 17.88 | 17.88 | 1,600 |
26 ene 2024 | 17.81 | 17.92 | 17.75 | 17.86 | 17.86 | 2,000 |
25 ene 2024 | 17.84 | 17.84 | 17.82 | 17.82 | 17.82 | 300 |
24 ene 2024 | 17.72 | 17.82 | 17.70 | 17.75 | 17.75 | 8,200 |
23 ene 2024 | 17.14 | 17.36 | 17.14 | 17.34 | 17.34 | 4,000 |
22 ene 2024 | 17.08 | 17.14 | 17.01 | 17.04 | 17.04 | 2,800 |
19 ene 2024 | 17.21 | 17.31 | 16.88 | 17.31 | 17.31 | 6,000 |
18 ene 2024 | 17.17 | 17.17 | 17.03 | 17.15 | 17.15 | 1,300 |
*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. |