Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 15.96 | 16.05 | 15.71 | 15.86 | 15.86 | 1,400,000 |
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 |
20 may 2024 | 13.96 | 14.74 | 13.96 | 14.63 | 14.63 | 2,588,800 |
17 may 2024 | 13.59 | 13.77 | 13.59 | 13.67 | 13.67 | 815,300 |
16 may 2024 | 13.69 | 13.78 | 13.53 | 13.57 | 13.57 | 1,240,100 |
15 may 2024 | 13.44 | 13.71 | 13.37 | 13.59 | 13.59 | 1,384,400 |
14 may 2024 | 13.39 | 13.48 | 13.18 | 13.30 | 13.30 | 1,413,200 |
13 may 2024 | 13.13 | 13.41 | 13.13 | 13.26 | 13.26 | 1,196,500 |
10 may 2024 | 13.39 | 13.39 | 13.08 | 13.15 | 13.15 | 902,600 |
09 may 2024 | 13.13 | 13.40 | 13.06 | 13.31 | 13.31 | 1,666,500 |
08 may 2024 | 12.85 | 13.05 | 12.81 | 13.04 | 13.04 | 2,261,500 |
07 may 2024 | 13.29 | 13.32 | 12.89 | 12.89 | 12.89 | 1,580,600 |
06 may 2024 | 13.30 | 13.42 | 13.18 | 13.32 | 13.32 | 1,266,600 |
03 may 2024 | 13.44 | 13.55 | 13.13 | 13.18 | 13.18 | 2,098,100 |
02 may 2024 | 13.22 | 13.27 | 13.02 | 13.14 | 13.14 | 1,846,200 |
01 may 2024 | 13.28 | 13.41 | 12.86 | 13.10 | 13.10 | 2,873,700 |
30 abr 2024 | 13.52 | 13.68 | 13.40 | 13.40 | 13.40 | 1,395,000 |
29 abr 2024 | 13.67 | 13.80 | 13.43 | 13.71 | 13.71 | 1,592,400 |
26 abr 2024 | 13.74 | 13.77 | 13.49 | 13.60 | 13.60 | 1,785,100 |
25 abr 2024 | 13.60 | 13.74 | 13.41 | 13.72 | 13.72 | 1,783,900 |
24 abr 2024 | 13.45 | 13.62 | 13.38 | 13.60 | 13.60 | 1,543,500 |
23 abr 2024 | 13.05 | 13.52 | 12.98 | 13.42 | 13.42 | 1,905,100 |
22 abr 2024 | 12.93 | 13.03 | 12.72 | 12.94 | 12.94 | 1,508,600 |
19 abr 2024 | 12.73 | 12.90 | 12.66 | 12.73 | 12.73 | 1,145,600 |
18 abr 2024 | 12.83 | 13.12 | 12.78 | 12.80 | 12.80 | 1,550,100 |
17 abr 2024 | 12.87 | 12.94 | 12.66 | 12.72 | 12.72 | 1,757,400 |
16 abr 2024 | 12.73 | 12.75 | 12.50 | 12.56 | 12.56 | 1,628,800 |
15 abr 2024 | 13.22 | 13.33 | 12.65 | 12.76 | 12.76 | 1,853,100 |
12 abr 2024 | 13.23 | 13.25 | 12.87 | 12.96 | 12.96 | 1,879,300 |
11 abr 2024 | 13.40 | 13.55 | 13.16 | 13.49 | 13.49 | 2,052,100 |
10 abr 2024 | 13.63 | 13.87 | 13.38 | 13.49 | 13.49 | 2,275,200 |
09 abr 2024 | 14.07 | 14.18 | 13.71 | 13.95 | 13.95 | 1,588,100 |
08 abr 2024 | 13.81 | 14.16 | 13.80 | 14.12 | 14.12 | 1,554,100 |
05 abr 2024 | 13.58 | 13.72 | 13.43 | 13.66 | 13.66 | 2,361,800 |
04 abr 2024 | 14.07 | 14.27 | 13.57 | 13.63 | 13.63 | 2,142,600 |
03 abr 2024 | 13.83 | 14.05 | 13.78 | 13.85 | 13.85 | 1,834,900 |
02 abr 2024 | 14.23 | 14.23 | 13.89 | 13.94 | 13.94 | 2,941,200 |
01 abr 2024 | 14.80 | 14.99 | 14.44 | 14.62 | 14.62 | 2,836,000 |
28 mar 2024 | 15.38 | 15.51 | 14.71 | 14.73 | 14.73 | 4,245,800 |
27 mar 2024 | 15.10 | 15.97 | 14.74 | 15.62 | 15.62 | 8,117,200 |
26 mar 2024 | 15.79 | 15.95 | 15.24 | 15.39 | 15.39 | 3,684,600 |
25 mar 2024 | 15.69 | 15.98 | 15.49 | 15.50 | 15.50 | 2,220,600 |
22 mar 2024 | 15.50 | 15.58 | 15.39 | 15.51 | 15.51 | 1,179,700 |
21 mar 2024 | 15.50 | 15.67 | 15.32 | 15.43 | 15.43 | 1,529,000 |
20 mar 2024 | 14.51 | 15.28 | 14.50 | 15.28 | 15.28 | 2,323,100 |
19 mar 2024 | 14.56 | 14.66 | 14.38 | 14.51 | 14.51 | 1,479,700 |
18 mar 2024 | 14.82 | 15.06 | 14.60 | 14.68 | 14.68 | 1,855,000 |
15 mar 2024 | 14.69 | 14.85 | 14.57 | 14.69 | 14.69 | 1,620,800 |
14 mar 2024 | 14.99 | 15.08 | 14.66 | 14.70 | 14.70 | 1,958,400 |
13 mar 2024 | 14.89 | 15.40 | 14.86 | 15.13 | 15.13 | 2,326,600 |
12 mar 2024 | 14.75 | 14.75 | 14.44 | 14.70 | 14.70 | 1,866,300 |
11 mar 2024 | 14.85 | 14.87 | 14.60 | 14.71 | 14.71 | 1,864,800 |
08 mar 2024 | 14.43 | 15.24 | 14.43 | 14.88 | 14.88 | 2,804,100 |
07 mar 2024 | 14.71 | 14.78 | 14.22 | 14.24 | 14.24 | 1,943,300 |
06 mar 2024 | 14.68 | 14.83 | 14.46 | 14.54 | 14.54 | 1,466,900 |
05 mar 2024 | 14.48 | 14.69 | 14.33 | 14.43 | 14.43 | 1,394,700 |
*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. |