Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 25.29 | 25.43 | 24.53 | 25.42 | 25.42 | 201,200 |
25 jul 2024 | 24.04 | 25.05 | 23.18 | 24.87 | 24.87 | 481,200 |
24 jul 2024 | 24.56 | 25.27 | 23.91 | 23.95 | 23.95 | 251,200 |
23 jul 2024 | 23.23 | 25.65 | 22.49 | 24.74 | 24.74 | 646,000 |
22 jul 2024 | 23.77 | 24.18 | 23.38 | 23.85 | 23.85 | 286,400 |
19 jul 2024 | 23.89 | 24.51 | 23.76 | 23.88 | 23.88 | 255,400 |
18 jul 2024 | 24.18 | 24.82 | 23.63 | 23.82 | 23.82 | 312,000 |
17 jul 2024 | 23.36 | 24.78 | 23.33 | 24.60 | 24.60 | 286,000 |
17 jul 2024 | 0.25 Dividendo | |||||
16 jul 2024 | 23.47 | 24.25 | 23.37 | 24.19 | 23.94 | 369,200 |
15 jul 2024 | 22.32 | 23.29 | 22.20 | 23.07 | 22.83 | 389,800 |
12 jul 2024 | 21.96 | 22.19 | 21.63 | 21.84 | 21.61 | 283,900 |
11 jul 2024 | 21.02 | 21.84 | 20.78 | 21.67 | 21.45 | 227,100 |
10 jul 2024 | 20.03 | 20.50 | 20.03 | 20.49 | 20.28 | 132,300 |
09 jul 2024 | 19.68 | 20.03 | 19.50 | 19.97 | 19.76 | 93,300 |
08 jul 2024 | 19.77 | 19.88 | 19.37 | 19.72 | 19.52 | 112,100 |
05 jul 2024 | 19.92 | 20.03 | 19.47 | 19.61 | 19.41 | 143,900 |
03 jul 2024 | 20.60 | 20.69 | 19.74 | 19.77 | 19.57 | 156,600 |
02 jul 2024 | 20.14 | 20.80 | 20.14 | 20.69 | 20.48 | 147,800 |
01 jul 2024 | 20.25 | 20.53 | 19.78 | 20.09 | 19.88 | 186,300 |
28 jun 2024 | 20.26 | 20.80 | 20.26 | 20.40 | 20.19 | 505,100 |
27 jun 2024 | 19.29 | 20.17 | 19.08 | 20.03 | 19.82 | 299,500 |
26 jun 2024 | 18.71 | 19.31 | 18.67 | 19.21 | 19.01 | 238,700 |
25 jun 2024 | 18.66 | 19.00 | 18.54 | 18.87 | 18.67 | 214,700 |
24 jun 2024 | 18.46 | 19.12 | 18.46 | 18.75 | 18.56 | 148,900 |
21 jun 2024 | 18.47 | 18.55 | 18.25 | 18.40 | 18.21 | 540,800 |
20 jun 2024 | 18.32 | 18.76 | 18.19 | 18.49 | 18.30 | 129,300 |
18 jun 2024 | 18.31 | 18.78 | 18.31 | 18.48 | 18.29 | 101,200 |
17 jun 2024 | 17.81 | 18.35 | 17.49 | 18.30 | 18.11 | 212,800 |
14 jun 2024 | 17.90 | 18.12 | 17.70 | 17.97 | 17.78 | 180,800 |
13 jun 2024 | 18.86 | 18.86 | 18.10 | 18.21 | 18.02 | 388,800 |
12 jun 2024 | 18.77 | 19.45 | 18.50 | 18.87 | 18.67 | 251,800 |
11 jun 2024 | 18.11 | 18.26 | 17.90 | 18.08 | 17.89 | 157,300 |
10 jun 2024 | 18.11 | 18.18 | 17.66 | 18.11 | 17.92 | 260,900 |
07 jun 2024 | 17.93 | 18.29 | 17.93 | 18.24 | 18.05 | 121,700 |
06 jun 2024 | 18.13 | 18.41 | 17.89 | 18.26 | 18.07 | 108,700 |
05 jun 2024 | 17.81 | 18.22 | 17.63 | 18.19 | 18.00 | 121,500 |
04 jun 2024 | 17.82 | 17.91 | 17.63 | 17.71 | 17.53 | 150,900 |
03 jun 2024 | 18.76 | 18.76 | 17.97 | 17.99 | 17.80 | 147,900 |
31 may 2024 | 18.51 | 18.72 | 18.36 | 18.47 | 18.28 | 139,300 |
30 may 2024 | 18.42 | 18.63 | 18.34 | 18.39 | 18.20 | 136,300 |
29 may 2024 | 18.50 | 18.74 | 17.97 | 18.17 | 17.98 | 155,200 |
28 may 2024 | 19.08 | 19.08 | 18.54 | 18.62 | 18.43 | 138,100 |
24 may 2024 | 19.10 | 19.10 | 18.69 | 18.77 | 18.58 | 152,800 |
23 may 2024 | 19.63 | 19.63 | 18.84 | 18.86 | 18.67 | 212,200 |
22 may 2024 | 19.69 | 19.87 | 19.38 | 19.61 | 19.41 | 93,700 |
21 may 2024 | 19.81 | 20.06 | 19.67 | 19.72 | 19.52 | 78,100 |
20 may 2024 | 20.05 | 20.44 | 19.82 | 19.83 | 19.63 | 127,400 |
17 may 2024 | 19.97 | 20.31 | 19.82 | 19.99 | 19.78 | 118,700 |
16 may 2024 | 19.80 | 19.94 | 19.63 | 19.79 | 19.59 | 83,600 |
15 may 2024 | 20.15 | 20.28 | 19.72 | 19.84 | 19.63 | 88,200 |
14 may 2024 | 20.07 | 20.22 | 19.64 | 19.84 | 19.63 | 103,100 |
13 may 2024 | 20.10 | 20.25 | 19.72 | 19.75 | 19.55 | 113,000 |
10 may 2024 | 20.27 | 20.52 | 19.72 | 19.89 | 19.68 | 99,700 |
09 may 2024 | 19.89 | 20.23 | 19.78 | 20.14 | 19.93 | 134,700 |
08 may 2024 | 19.31 | 20.00 | 19.31 | 19.83 | 19.63 | 118,600 |
07 may 2024 | 19.88 | 20.10 | 19.50 | 19.55 | 19.35 | 121,500 |
06 may 2024 | 19.55 | 19.81 | 19.46 | 19.73 | 19.53 | 131,300 |
03 may 2024 | 19.87 | 20.00 | 19.26 | 19.40 | 19.20 | 212,700 |
02 may 2024 | 19.22 | 19.39 | 19.00 | 19.32 | 19.12 | 105,700 |
01 may 2024 | 18.43 | 19.35 | 18.43 | 18.96 | 18.76 | 181,700 |
30 abr 2024 | 18.55 | 18.75 | 18.19 | 18.20 | 18.01 | 154,700 |
29 abr 2024 | 19.10 | 19.24 | 18.70 | 18.75 | 18.56 | 177,200 |
26 abr 2024 | 18.53 | 19.14 | 18.53 | 19.08 | 18.88 | 160,100 |
25 abr 2024 | 19.09 | 19.34 | 18.35 | 18.54 | 18.35 | 267,200 |
24 abr 2024 | 19.12 | 19.98 | 19.00 | 19.39 | 19.19 | 190,100 |
23 abr 2024 | 19.25 | 20.73 | 18.82 | 19.43 | 19.23 | 357,700 |
22 abr 2024 | 18.69 | 19.20 | 18.65 | 19.07 | 18.87 | 215,400 |
19 abr 2024 | 17.67 | 18.73 | 17.67 | 18.68 | 18.49 | 254,300 |
18 abr 2024 | 17.60 | 17.99 | 17.60 | 17.83 | 17.65 | 190,100 |
17 abr 2024 | 18.19 | 18.19 | 17.70 | 17.73 | 17.55 | 332,400 |
16 abr 2024 | 17.80 | 18.11 | 17.67 | 18.01 | 17.82 | 173,300 |
16 abr 2024 | 0.25 Dividendo | |||||
15 abr 2024 | 18.63 | 18.79 | 18.07 | 18.35 | 17.91 | 277,500 |
12 abr 2024 | 18.01 | 18.51 | 18.01 | 18.51 | 18.07 | 172,400 |
11 abr 2024 | 18.58 | 18.58 | 17.92 | 18.32 | 17.88 | 146,800 |
10 abr 2024 | 19.30 | 19.30 | 18.11 | 18.33 | 17.89 | 471,400 |
09 abr 2024 | 18.94 | 19.75 | 18.84 | 19.70 | 19.23 | 325,400 |
08 abr 2024 | 18.36 | 19.02 | 18.36 | 18.75 | 18.30 | 173,200 |
05 abr 2024 | 17.89 | 18.42 | 17.71 | 18.38 | 17.94 | 187,200 |
04 abr 2024 | 18.61 | 18.82 | 18.03 | 18.18 | 17.75 | 390,200 |
03 abr 2024 | 18.33 | 18.61 | 18.18 | 18.31 | 17.87 | 226,700 |
02 abr 2024 | 18.35 | 18.51 | 18.00 | 18.32 | 17.88 | 390,700 |
01 abr 2024 | 19.30 | 19.30 | 18.40 | 18.59 | 18.15 | 182,300 |
28 mar 2024 | 19.22 | 19.43 | 18.96 | 19.26 | 18.80 | 205,500 |
27 mar 2024 | 18.47 | 19.29 | 18.47 | 19.29 | 18.83 | 298,400 |
26 mar 2024 | 18.80 | 18.80 | 18.22 | 18.42 | 17.98 | 112,300 |
25 mar 2024 | 18.64 | 18.94 | 18.50 | 18.57 | 18.13 | 108,400 |
22 mar 2024 | 19.39 | 19.39 | 18.61 | 18.66 | 18.22 | 170,000 |
21 mar 2024 | 18.99 | 19.61 | 18.97 | 19.35 | 18.89 | 288,600 |
20 mar 2024 | 17.78 | 19.23 | 17.76 | 18.97 | 18.52 | 209,700 |
19 mar 2024 | 17.96 | 18.27 | 17.90 | 17.93 | 17.50 | 167,600 |
18 mar 2024 | 18.15 | 18.27 | 17.74 | 18.15 | 17.72 | 202,700 |
15 mar 2024 | 17.96 | 18.38 | 17.89 | 18.13 | 17.70 | 613,600 |
14 mar 2024 | 18.41 | 18.42 | 17.69 | 17.94 | 17.51 | 360,000 |
13 mar 2024 | 18.06 | 19.25 | 18.06 | 18.52 | 18.08 | 273,700 |
12 mar 2024 | 18.35 | 18.39 | 17.99 | 18.11 | 17.68 | 172,600 |
11 mar 2024 | 18.54 | 18.81 | 18.23 | 18.49 | 18.05 | 144,200 |
08 mar 2024 | 18.87 | 18.87 | 18.43 | 18.64 | 18.20 | 206,300 |
07 mar 2024 | 18.86 | 18.91 | 18.37 | 18.48 | 18.04 | 171,500 |
*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. |