Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
11 oct 2024 | 18.80 | 19.04 | 18.66 | 18.72 | 18.72 | 2,050,200 |
10 oct 2024 | 18.18 | 18.74 | 18.11 | 18.71 | 18.71 | 2,553,500 |
09 oct 2024 | 17.39 | 18.66 | 17.38 | 18.56 | 18.56 | 4,985,400 |
08 oct 2024 | 16.42 | 17.22 | 16.42 | 17.18 | 17.18 | 2,509,200 |
07 oct 2024 | 16.40 | 16.74 | 16.23 | 16.38 | 16.38 | 2,126,000 |
04 oct 2024 | 16.00 | 16.38 | 15.93 | 16.35 | 16.35 | 2,024,400 |
03 oct 2024 | 15.75 | 15.95 | 15.46 | 15.65 | 15.65 | 2,342,100 |
02 oct 2024 | 15.93 | 16.10 | 15.80 | 15.97 | 15.97 | 2,174,500 |
01 oct 2024 | 17.04 | 17.10 | 15.96 | 16.29 | 16.29 | 3,605,700 |
30 sept 2024 | 16.98 | 17.03 | 15.75 | 16.67 | 16.67 | 4,096,000 |
27 sept 2024 | 17.14 | 17.14 | 16.82 | 16.86 | 16.86 | 1,912,000 |
26 sept 2024 | 16.69 | 17.11 | 16.69 | 16.96 | 16.96 | 1,803,300 |
25 sept 2024 | 17.00 | 17.02 | 16.32 | 16.34 | 16.34 | 1,327,200 |
24 sept 2024 | 17.38 | 17.38 | 16.77 | 17.05 | 17.05 | 2,712,400 |
23 sept 2024 | 17.21 | 17.29 | 17.00 | 17.26 | 17.26 | 2,132,500 |
20 sept 2024 | 16.85 | 17.32 | 16.76 | 17.25 | 17.25 | 3,281,000 |
19 sept 2024 | 17.06 | 17.14 | 16.82 | 16.97 | 16.97 | 1,321,200 |
18 sept 2024 | 16.40 | 16.91 | 16.40 | 16.56 | 16.56 | 2,195,500 |
17 sept 2024 | 16.27 | 16.35 | 16.10 | 16.22 | 16.22 | 1,640,800 |
16 sept 2024 | 15.64 | 16.15 | 15.58 | 16.04 | 16.04 | 1,945,300 |
13 sept 2024 | 15.36 | 15.76 | 15.36 | 15.61 | 15.61 | 1,917,500 |
12 sept 2024 | 15.08 | 15.53 | 15.04 | 15.28 | 15.28 | 2,350,600 |
11 sept 2024 | 14.60 | 14.97 | 14.41 | 14.95 | 14.95 | 1,808,000 |
10 sept 2024 | 14.62 | 14.68 | 14.06 | 14.61 | 14.61 | 1,309,400 |
09 sept 2024 | 14.46 | 14.72 | 14.45 | 14.56 | 14.56 | 1,313,100 |
06 sept 2024 | 14.75 | 14.96 | 14.13 | 14.23 | 14.23 | 1,852,800 |
05 sept 2024 | 14.83 | 15.07 | 14.62 | 14.65 | 14.65 | 1,300,100 |
04 sept 2024 | 14.73 | 14.99 | 14.54 | 14.68 | 14.68 | 1,409,000 |
03 sept 2024 | 14.77 | 15.23 | 14.73 | 14.86 | 14.86 | 2,250,900 |
30 ago 2024 | 15.09 | 15.26 | 14.82 | 15.05 | 15.05 | 1,473,500 |
29 ago 2024 | 15.23 | 15.33 | 15.02 | 15.08 | 15.08 | 1,699,800 |
28 ago 2024 | 15.38 | 15.44 | 15.00 | 15.13 | 15.13 | 1,358,700 |
27 ago 2024 | 15.01 | 15.77 | 14.97 | 15.50 | 15.50 | 2,523,400 |
26 ago 2024 | 15.09 | 15.20 | 14.94 | 15.07 | 15.07 | 1,368,300 |
23 ago 2024 | 14.17 | 15.20 | 14.11 | 15.10 | 15.10 | 2,276,000 |
22 ago 2024 | 14.29 | 14.33 | 13.98 | 14.07 | 14.07 | 1,106,100 |
21 ago 2024 | 14.00 | 14.21 | 13.94 | 14.11 | 14.11 | 862,900 |
20 ago 2024 | 14.15 | 14.15 | 13.95 | 13.99 | 13.99 | 770,300 |
19 ago 2024 | 14.10 | 14.27 | 14.07 | 14.22 | 14.22 | 1,198,700 |
16 ago 2024 | 14.24 | 14.25 | 13.95 | 14.09 | 14.09 | 1,313,700 |
15 ago 2024 | 13.80 | 14.39 | 13.77 | 14.35 | 14.35 | 1,802,100 |
14 ago 2024 | 13.65 | 13.81 | 13.35 | 13.54 | 13.54 | 1,522,400 |
13 ago 2024 | 13.56 | 13.66 | 13.36 | 13.63 | 13.63 | 1,131,600 |
12 ago 2024 | 13.59 | 13.60 | 13.29 | 13.38 | 13.38 | 1,357,200 |
09 ago 2024 | 13.35 | 13.60 | 13.34 | 13.54 | 13.54 | 1,665,300 |
08 ago 2024 | 12.93 | 13.35 | 12.92 | 13.30 | 13.30 | 1,544,800 |
07 ago 2024 | 13.57 | 13.63 | 12.84 | 12.86 | 12.86 | 2,506,400 |
06 ago 2024 | 13.20 | 13.76 | 13.20 | 13.40 | 13.40 | 3,164,700 |
05 ago 2024 | 12.72 | 13.49 | 12.65 | 13.22 | 13.22 | 2,702,900 |
02 ago 2024 | 13.94 | 13.94 | 13.47 | 13.60 | 13.60 | 2,881,200 |
01 ago 2024 | 15.48 | 15.50 | 14.26 | 14.50 | 14.50 | 3,185,300 |
31 jul 2024 | 15.91 | 16.02 | 15.32 | 15.33 | 15.33 | 2,882,800 |
30 jul 2024 | 15.89 | 15.95 | 15.66 | 15.71 | 15.71 | 964,100 |
29 jul 2024 | 15.88 | 16.04 | 15.62 | 15.84 | 15.84 | 1,436,000 |
26 jul 2024 | 15.96 | 16.05 | 15.71 | 15.86 | 15.86 | 1,400,300 |
25 jul 2024 | 16.60 | 16.60 | 15.64 | 15.65 | 15.65 | 2,911,300 |
24 jul 2024 | 17.37 | 17.49 | 16.67 | 16.68 | 16.68 | 1,839,500 |
23 jul 2024 | 16.91 | 17.85 | 16.91 | 17.54 | 17.54 | 2,692,200 |
22 jul 2024 | 16.88 | 17.17 | 16.72 | 16.89 | 16.89 | 2,046,100 |
19 jul 2024 | 16.72 | 16.95 | 16.65 | 16.90 | 16.90 | 1,472,600 |
18 jul 2024 | 16.95 | 17.12 | 16.58 | 16.72 | 16.72 | 1,916,600 |
17 jul 2024 | 17.15 | 17.51 | 16.88 | 16.89 | 16.89 | 2,219,000 |
16 jul 2024 | 16.80 | 17.60 | 16.80 | 17.54 | 17.54 | 2,325,800 |
15 jul 2024 | 16.84 | 16.84 | 16.37 | 16.80 | 16.80 | 1,902,000 |
12 jul 2024 | 16.62 | 17.03 | 16.62 | 16.72 | 16.72 | 1,597,900 |
11 jul 2024 | 16.23 | 16.62 | 15.90 | 16.61 | 16.61 | 2,668,400 |
10 jul 2024 | 16.66 | 16.71 | 16.27 | 16.28 | 16.28 | 1,568,100 |
09 jul 2024 | 16.11 | 16.60 | 16.08 | 16.49 | 16.49 | 1,653,500 |
08 jul 2024 | 15.97 | 16.40 | 15.95 | 16.12 | 16.12 | 2,396,200 |
05 jul 2024 | 16.18 | 16.18 | 15.65 | 15.82 | 15.82 | 3,008,300 |
03 jul 2024 | 16.19 | 16.20 | 15.95 | 16.07 | 16.07 | 873,000 |
02 jul 2024 | 16.26 | 16.54 | 16.12 | 16.17 | 16.17 | 2,508,400 |
01 jul 2024 | 17.17 | 17.23 | 16.13 | 16.28 | 16.28 | 3,271,600 |
28 jun 2024 | 17.07 | 17.34 | 17.02 | 17.22 | 17.22 | 3,257,100 |
27 jun 2024 | 16.87 | 17.08 | 16.55 | 17.05 | 17.05 | 3,203,200 |
26 jun 2024 | 16.20 | 16.77 | 16.07 | 16.71 | 16.71 | 3,302,400 |
25 jun 2024 | 15.09 | 16.19 | 14.83 | 16.07 | 16.07 | 6,539,500 |
24 jun 2024 | 14.62 | 14.79 | 14.39 | 14.67 | 14.67 | 1,900,200 |
21 jun 2024 | 14.23 | 14.45 | 14.14 | 14.43 | 14.43 | 1,661,100 |
20 jun 2024 | 14.09 | 14.50 | 14.09 | 14.45 | 14.45 | 1,489,400 |
18 jun 2024 | 14.42 | 14.59 | 14.22 | 14.30 | 14.30 | 1,633,100 |
17 jun 2024 | 13.67 | 14.15 | 13.47 | 14.09 | 14.09 | 2,061,300 |
14 jun 2024 | 14.56 | 14.60 | 13.58 | 13.78 | 13.78 | 2,974,500 |
13 jun 2024 | 15.05 | 15.06 | 14.69 | 14.89 | 14.89 | 1,839,100 |
12 jun 2024 | 15.12 | 15.36 | 15.08 | 15.11 | 15.11 | 1,983,700 |
11 jun 2024 | 14.84 | 14.85 | 14.65 | 14.78 | 14.78 | 1,363,800 |
10 jun 2024 | 15.04 | 15.20 | 14.82 | 14.91 | 14.91 | 1,374,400 |
07 jun 2024 | 14.91 | 15.12 | 14.87 | 15.07 | 15.07 | 1,573,200 |
06 jun 2024 | 15.28 | 15.42 | 15.04 | 15.08 | 15.08 | 1,125,700 |
05 jun 2024 | 15.35 | 15.40 | 14.99 | 15.34 | 15.34 | 2,231,400 |
04 jun 2024 | 14.64 | 15.31 | 14.62 | 15.30 | 15.30 | 2,759,000 |
03 jun 2024 | 13.80 | 14.45 | 13.79 | 14.42 | 14.42 | 2,067,700 |
31 may 2024 | 13.85 | 13.96 | 13.55 | 13.69 | 13.69 | 1,527,200 |
30 may 2024 | 13.78 | 13.93 | 13.63 | 13.76 | 13.76 | 1,289,000 |
29 may 2024 | 13.71 | 13.77 | 13.32 | 13.68 | 13.68 | 2,045,800 |
28 may 2024 | 13.75 | 14.19 | 13.73 | 14.12 | 14.12 | 1,022,700 |
24 may 2024 | 13.42 | 13.68 | 13.41 | 13.67 | 13.67 | 873,800 |
23 may 2024 | 14.19 | 14.26 | 13.38 | 13.41 | 13.41 | 1,424,900 |
22 may 2024 | 14.65 | 14.66 | 14.15 | 14.23 | 14.23 | 1,291,100 |
21 may 2024 | 14.48 | 14.66 | 14.39 | 14.65 | 14.65 | 1,620,600 |
*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. |