Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 20.01 | 19.95 | 19.57 | 19.57 | 19.57 | 24,348 |
31 may 2024 | 20.23 | 20.28 | 20.02 | 20.09 | 20.09 | 8,700 |
30 may 2024 | 20.29 | 20.46 | 20.14 | 20.15 | 20.15 | 18,300 |
29 may 2024 | 20.60 | 20.60 | 20.41 | 20.41 | 20.41 | 7,900 |
28 may 2024 | 20.45 | 20.64 | 20.43 | 20.63 | 20.63 | 7,700 |
24 may 2024 | 20.06 | 20.17 | 20.06 | 20.17 | 20.17 | 5,700 |
23 may 2024 | 20.44 | 20.44 | 19.98 | 20.04 | 20.04 | 24,000 |
22 may 2024 | 20.19 | 20.30 | 20.12 | 20.14 | 20.14 | 6,100 |
21 may 2024 | 20.42 | 20.52 | 20.32 | 20.42 | 20.42 | 21,100 |
20 may 2024 | 20.48 | 20.66 | 20.45 | 20.56 | 20.56 | 18,000 |
17 may 2024 | 20.42 | 20.57 | 20.42 | 20.56 | 20.56 | 6,300 |
16 may 2024 | 20.36 | 20.37 | 20.27 | 20.36 | 20.36 | 17,700 |
15 may 2024 | 19.98 | 20.22 | 19.92 | 20.21 | 20.21 | 20,600 |
14 may 2024 | 20.07 | 20.10 | 20.03 | 20.10 | 20.10 | 4,400 |
13 may 2024 | 20.19 | 20.27 | 20.17 | 20.27 | 20.27 | 6,900 |
10 may 2024 | 20.32 | 20.32 | 20.12 | 20.12 | 20.12 | 2,000 |
09 may 2024 | 20.33 | 20.34 | 20.22 | 20.34 | 20.34 | 38,300 |
08 may 2024 | 20.08 | 20.29 | 20.08 | 20.28 | 20.28 | 6,300 |
07 may 2024 | 20.25 | 20.36 | 20.18 | 20.28 | 20.28 | 31,700 |
06 may 2024 | 20.23 | 20.39 | 20.23 | 20.32 | 20.32 | 23,100 |
03 may 2024 | 20.24 | 20.25 | 20.15 | 20.17 | 20.17 | 4,700 |
02 may 2024 | 20.19 | 20.34 | 20.12 | 20.24 | 20.24 | 9,100 |
01 may 2024 | 20.55 | 20.70 | 20.17 | 20.19 | 20.19 | 76,800 |
30 abr 2024 | 20.81 | 20.85 | 20.61 | 20.72 | 20.72 | 22,800 |
29 abr 2024 | 21.18 | 21.19 | 20.94 | 20.98 | 20.98 | 7,500 |
26 abr 2024 | 21.22 | 21.25 | 21.04 | 21.10 | 21.10 | 11,200 |
25 abr 2024 | 20.90 | 21.11 | 20.78 | 21.09 | 21.09 | 12,900 |
24 abr 2024 | 20.94 | 21.05 | 20.86 | 20.98 | 20.98 | 16,000 |
23 abr 2024 | 20.71 | 21.04 | 20.67 | 21.01 | 21.01 | 14,400 |
22 abr 2024 | 20.59 | 20.84 | 20.56 | 20.81 | 20.81 | 75,600 |
19 abr 2024 | 20.78 | 20.92 | 20.77 | 20.79 | 20.79 | 25,700 |
18 abr 2024 | 20.91 | 20.94 | 20.76 | 20.79 | 20.79 | 14,900 |
17 abr 2024 | 21.29 | 21.33 | 20.89 | 20.93 | 20.93 | 48,200 |
16 abr 2024 | 21.40 | 21.51 | 21.31 | 21.50 | 21.50 | 10,000 |
15 abr 2024 | 21.37 | 21.47 | 21.20 | 21.47 | 21.47 | 146,500 |
12 abr 2024 | 21.77 | 21.80 | 21.50 | 21.52 | 21.52 | 11,300 |
11 abr 2024 | 21.44 | 21.44 | 21.23 | 21.40 | 21.40 | 99,800 |
10 abr 2024 | 21.36 | 21.50 | 21.25 | 21.50 | 21.50 | 29,500 |
09 abr 2024 | 21.47 | 21.54 | 21.26 | 21.30 | 21.30 | 9,100 |
08 abr 2024 | 21.56 | 21.56 | 21.26 | 21.45 | 21.45 | 12,000 |
05 abr 2024 | 21.58 | 21.69 | 21.51 | 21.51 | 21.51 | 20,600 |
04 abr 2024 | 21.35 | 21.52 | 21.18 | 21.50 | 21.50 | 10,400 |
03 abr 2024 | 21.42 | 21.42 | 21.32 | 21.37 | 21.37 | 6,800 |
02 abr 2024 | 21.00 | 21.21 | 20.96 | 21.21 | 21.21 | 21,400 |
01 abr 2024 | 20.72 | 20.90 | 20.71 | 20.83 | 20.83 | 48,300 |
28 mar 2024 | 20.62 | 20.80 | 20.62 | 20.72 | 20.72 | 13,200 |
27 mar 2024 | 20.44 | 20.54 | 20.43 | 20.52 | 20.52 | 58,900 |
26 mar 2024 | 20.70 | 20.70 | 20.52 | 20.54 | 20.54 | 13,000 |
25 mar 2024 | 20.63 | 20.82 | 20.63 | 20.72 | 20.72 | 7,900 |
22 mar 2024 | 20.61 | 20.63 | 20.49 | 20.51 | 20.51 | 9,800 |
21 mar 2024 | 20.40 | 20.66 | 20.40 | 20.63 | 20.63 | 15,200 |
20 mar 2024 | 20.72 | 20.74 | 20.61 | 20.71 | 20.71 | 14,700 |
19 mar 2024 | 20.91 | 20.97 | 20.91 | 20.97 | 20.97 | 3,700 |
18 mar 2024 | 20.83 | 20.91 | 20.74 | 20.91 | 20.91 | 11,900 |
15 mar 2024 | 20.51 | 20.63 | 20.49 | 20.58 | 20.58 | 9,300 |
14 mar 2024 | 20.44 | 20.57 | 20.43 | 20.55 | 20.55 | 7,600 |
13 mar 2024 | 20.19 | 20.32 | 20.13 | 20.32 | 20.32 | 18,100 |
12 mar 2024 | 19.90 | 20.01 | 19.90 | 19.92 | 19.92 | 4,000 |
11 mar 2024 | 19.79 | 20.04 | 19.70 | 20.01 | 20.01 | 13,900 |
08 mar 2024 | 19.97 | 19.97 | 19.82 | 19.84 | 19.84 | 11,100 |
07 mar 2024 | 19.91 | 20.20 | 19.91 | 20.06 | 20.06 | 6,000 |
06 mar 2024 | 20.06 | 20.23 | 20.04 | 20.05 | 20.05 | 39,100 |
05 mar 2024 | 19.95 | 20.01 | 19.85 | 19.91 | 19.91 | 7,900 |
04 mar 2024 | 20.17 | 20.17 | 19.99 | 20.06 | 20.06 | 15,000 |
01 mar 2024 | 20.10 | 20.23 | 20.03 | 20.06 | 20.06 | 41,200 |
29 feb 2024 | 19.80 | 20.01 | 19.80 | 19.88 | 19.88 | 10,500 |
28 feb 2024 | 20.09 | 20.12 | 19.81 | 19.88 | 19.88 | 19,800 |
27 feb 2024 | 20.03 | 20.08 | 19.94 | 20.02 | 20.02 | 23,900 |
26 feb 2024 | 19.69 | 19.97 | 19.69 | 19.88 | 19.88 | 56,300 |
23 feb 2024 | 19.66 | 19.70 | 19.60 | 19.61 | 19.61 | 10,900 |
22 feb 2024 | 19.74 | 20.06 | 19.74 | 20.01 | 20.01 | 10,700 |
21 feb 2024 | 19.60 | 19.92 | 19.60 | 19.92 | 19.92 | 11,000 |
20 feb 2024 | 19.90 | 19.90 | 19.65 | 19.73 | 19.73 | 16,700 |
16 feb 2024 | 19.89 | 20.05 | 19.89 | 19.99 | 19.99 | 10,000 |
15 feb 2024 | 19.83 | 20.07 | 19.83 | 19.97 | 19.97 | 11,900 |
14 feb 2024 | 20.20 | 20.22 | 19.79 | 19.82 | 19.82 | 54,600 |
13 feb 2024 | 20.28 | 20.28 | 20.11 | 20.15 | 20.15 | 10,100 |
12 feb 2024 | 20.20 | 20.26 | 20.13 | 20.22 | 20.22 | 24,400 |
09 feb 2024 | 20.17 | 20.27 | 20.14 | 20.21 | 20.21 | 13,100 |
08 feb 2024 | 19.91 | 20.14 | 19.91 | 20.08 | 20.08 | 13,100 |
07 feb 2024 | 19.61 | 19.75 | 19.61 | 19.72 | 19.72 | 19,600 |
06 feb 2024 | 19.51 | 19.65 | 19.50 | 19.58 | 19.58 | 88,600 |
05 feb 2024 | 19.27 | 19.53 | 19.20 | 19.53 | 19.53 | 13,900 |
02 feb 2024 | 19.32 | 19.41 | 19.23 | 19.28 | 19.28 | 8,000 |
01 feb 2024 | 20.08 | 20.08 | 19.57 | 19.57 | 19.57 | 82,400 |
31 ene 2024 | 20.26 | 20.26 | 19.94 | 19.97 | 19.97 | 30,600 |
30 ene 2024 | 20.10 | 20.33 | 20.03 | 20.28 | 20.28 | 85,600 |
29 ene 2024 | 20.10 | 20.23 | 20.08 | 20.17 | 20.17 | 68,400 |
26 ene 2024 | 20.13 | 20.45 | 19.99 | 20.45 | 20.45 | 22,800 |
25 ene 2024 | 20.11 | 20.24 | 20.03 | 20.18 | 20.18 | 27,700 |
24 ene 2024 | 19.83 | 20.02 | 19.77 | 19.93 | 19.93 | 32,600 |
23 ene 2024 | 19.65 | 19.80 | 19.64 | 19.77 | 19.77 | 15,800 |
22 ene 2024 | 19.55 | 19.84 | 19.55 | 19.76 | 19.76 | 23,500 |
19 ene 2024 | 19.77 | 19.77 | 19.48 | 19.59 | 19.59 | 71,500 |
18 ene 2024 | 19.61 | 19.74 | 19.49 | 19.71 | 19.71 | 36,100 |
17 ene 2024 | 19.32 | 19.58 | 19.28 | 19.55 | 19.55 | 133,600 |
16 ene 2024 | 19.68 | 19.71 | 19.45 | 19.45 | 19.45 | 56,400 |
12 ene 2024 | 20.00 | 20.03 | 19.66 | 19.74 | 19.74 | 14,900 |
11 ene 2024 | 19.68 | 19.81 | 19.50 | 19.57 | 19.57 | 193,500 |
10 ene 2024 | 19.54 | 19.62 | 19.26 | 19.31 | 19.31 | 24,500 |
*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. |