Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 20.84 | 21.08 | 20.20 | 20.56 | 20.56 | 2,572,500 |
20 jun 2024 | 20.52 | 21.00 | 20.51 | 20.94 | 20.94 | 452,000 |
19 jun 2024 | 20.37 | 20.50 | 20.22 | 20.45 | 20.45 | 195,700 |
18 jun 2024 | 20.01 | 20.47 | 20.00 | 20.38 | 20.38 | 262,200 |
17 jun 2024 | 20.23 | 20.25 | 19.44 | 19.99 | 19.99 | 491,400 |
14 jun 2024 | 20.38 | 20.64 | 20.25 | 20.30 | 20.30 | 147,900 |
13 jun 2024 | 20.47 | 20.92 | 20.17 | 20.20 | 20.20 | 419,700 |
12 jun 2024 | 20.90 | 21.08 | 20.34 | 20.62 | 20.62 | 221,900 |
11 jun 2024 | 20.45 | 20.50 | 20.29 | 20.43 | 20.43 | 226,800 |
10 jun 2024 | 20.79 | 20.81 | 20.25 | 20.65 | 20.65 | 335,000 |
07 jun 2024 | 21.47 | 21.82 | 20.63 | 20.70 | 20.70 | 482,900 |
06 jun 2024 | 21.59 | 22.59 | 21.59 | 22.36 | 22.36 | 289,200 |
05 jun 2024 | 21.53 | 21.71 | 21.17 | 21.52 | 21.52 | 313,100 |
04 jun 2024 | 21.84 | 21.84 | 21.20 | 21.51 | 21.51 | 385,300 |
03 jun 2024 | 22.07 | 22.29 | 21.82 | 22.10 | 22.10 | 308,400 |
31 may 2024 | 22.29 | 22.43 | 21.84 | 22.04 | 22.04 | 589,800 |
30 may 2024 | 22.01 | 22.37 | 21.93 | 22.29 | 22.29 | 356,000 |
29 may 2024 | 21.91 | 22.55 | 21.90 | 22.04 | 22.04 | 325,400 |
28 may 2024 | 21.70 | 21.80 | 21.48 | 21.68 | 21.68 | 296,400 |
27 may 2024 | 21.41 | 21.75 | 21.41 | 21.75 | 21.75 | 106,200 |
24 may 2024 | 21.28 | 21.38 | 21.17 | 21.32 | 21.32 | 206,600 |
23 may 2024 | 21.35 | 21.58 | 21.05 | 21.08 | 21.08 | 421,500 |
22 may 2024 | 22.18 | 22.27 | 21.33 | 21.49 | 21.49 | 416,000 |
21 may 2024 | 22.20 | 22.58 | 22.14 | 22.55 | 22.55 | 360,500 |
17 may 2024 | 21.12 | 22.06 | 21.12 | 22.04 | 22.04 | 517,200 |
16 may 2024 | 20.35 | 20.92 | 20.13 | 20.81 | 20.81 | 329,800 |
15 may 2024 | 20.43 | 20.55 | 20.09 | 20.41 | 20.41 | 409,500 |
14 may 2024 | 20.71 | 20.80 | 20.00 | 20.25 | 20.25 | 236,100 |
13 may 2024 | 20.83 | 21.04 | 20.53 | 20.61 | 20.61 | 188,800 |
10 may 2024 | 20.94 | 21.23 | 20.83 | 20.93 | 20.93 | 259,900 |
09 may 2024 | 20.77 | 20.99 | 20.42 | 20.64 | 20.64 | 292,500 |
08 may 2024 | 20.32 | 20.85 | 20.25 | 20.74 | 20.74 | 255,900 |
07 may 2024 | 20.19 | 20.56 | 20.18 | 20.52 | 20.52 | 226,000 |
06 may 2024 | 20.00 | 20.24 | 19.97 | 20.16 | 20.16 | 266,600 |
03 may 2024 | 20.02 | 20.11 | 19.42 | 19.59 | 19.59 | 247,400 |
02 may 2024 | 19.61 | 20.26 | 19.39 | 20.03 | 20.03 | 322,100 |
01 may 2024 | 19.74 | 20.28 | 19.65 | 19.84 | 19.84 | 355,400 |
30 abr 2024 | 20.16 | 20.42 | 19.62 | 19.62 | 19.62 | 464,200 |
29 abr 2024 | 20.72 | 21.35 | 20.51 | 20.81 | 20.81 | 333,500 |
26 abr 2024 | 20.94 | 21.97 | 20.49 | 20.77 | 20.77 | 594,900 |
25 abr 2024 | 19.68 | 20.29 | 19.54 | 20.20 | 20.20 | 232,800 |
24 abr 2024 | 19.56 | 19.81 | 19.56 | 19.65 | 19.65 | 178,300 |
23 abr 2024 | 19.38 | 19.78 | 19.30 | 19.72 | 19.72 | 267,500 |
22 abr 2024 | 19.84 | 20.18 | 19.50 | 19.59 | 19.59 | 375,100 |
19 abr 2024 | 20.42 | 20.79 | 20.41 | 20.68 | 20.68 | 328,900 |
18 abr 2024 | 20.75 | 20.97 | 20.39 | 20.52 | 20.52 | 248,700 |
17 abr 2024 | 20.88 | 21.27 | 20.49 | 20.60 | 20.60 | 377,300 |
16 abr 2024 | 20.55 | 21.01 | 20.32 | 20.82 | 20.82 | 410,600 |
15 abr 2024 | 21.06 | 21.06 | 20.39 | 20.82 | 20.82 | 457,100 |
12 abr 2024 | 21.76 | 22.01 | 20.55 | 20.85 | 20.85 | 547,200 |
11 abr 2024 | 21.04 | 21.39 | 20.71 | 21.33 | 21.33 | 352,100 |
10 abr 2024 | 20.70 | 21.22 | 20.35 | 20.92 | 20.92 | 344,000 |
09 abr 2024 | 20.85 | 21.34 | 20.79 | 21.25 | 21.25 | 477,600 |
08 abr 2024 | 20.71 | 20.86 | 20.35 | 20.50 | 20.50 | 438,400 |
05 abr 2024 | 20.01 | 20.60 | 19.89 | 20.53 | 20.53 | 458,700 |
04 abr 2024 | 20.06 | 20.28 | 19.92 | 19.98 | 19.98 | 356,800 |
03 abr 2024 | 20.03 | 20.50 | 20.03 | 20.32 | 20.32 | 323,100 |
02 abr 2024 | 19.70 | 20.22 | 19.70 | 20.06 | 20.06 | 767,800 |
01 abr 2024 | 19.66 | 19.79 | 19.26 | 19.52 | 19.52 | 487,300 |
28 mar 2024 | 19.12 | 19.20 | 18.82 | 19.04 | 19.04 | 424,800 |
27 mar 2024 | 18.58 | 19.06 | 18.51 | 18.97 | 18.97 | 342,000 |
26 mar 2024 | 18.62 | 18.63 | 18.23 | 18.44 | 18.44 | 239,200 |
25 mar 2024 | 18.40 | 18.93 | 18.25 | 18.31 | 18.31 | 337,500 |
22 mar 2024 | 17.83 | 18.30 | 17.82 | 18.24 | 18.24 | 366,600 |
21 mar 2024 | 18.21 | 18.41 | 17.90 | 18.00 | 18.00 | 515,300 |
20 mar 2024 | 17.58 | 18.32 | 17.52 | 18.01 | 18.01 | 492,800 |
19 mar 2024 | 17.59 | 17.78 | 17.34 | 17.60 | 17.60 | 350,600 |
18 mar 2024 | 17.53 | 17.80 | 17.43 | 17.68 | 17.68 | 321,300 |
15 mar 2024 | 17.27 | 17.69 | 17.17 | 17.61 | 17.61 | 680,400 |
14 mar 2024 | 16.79 | 17.42 | 16.71 | 17.27 | 17.27 | 353,300 |
13 mar 2024 | 16.77 | 17.18 | 16.75 | 16.99 | 16.99 | 249,600 |
12 mar 2024 | 16.31 | 16.76 | 16.18 | 16.72 | 16.72 | 324,700 |
11 mar 2024 | 16.31 | 16.77 | 16.31 | 16.60 | 16.60 | 356,000 |
08 mar 2024 | 16.60 | 16.73 | 16.39 | 16.47 | 16.47 | 740,100 |
07 mar 2024 | 16.61 | 16.68 | 16.22 | 16.53 | 16.53 | 361,300 |
06 mar 2024 | 16.19 | 16.69 | 16.19 | 16.44 | 16.44 | 469,500 |
05 mar 2024 | 15.65 | 16.09 | 15.33 | 16.05 | 16.05 | 859,600 |
04 mar 2024 | 14.89 | 15.43 | 14.83 | 15.41 | 15.41 | 517,300 |
01 mar 2024 | 14.28 | 14.74 | 14.08 | 14.67 | 14.67 | 619,500 |
29 feb 2024 | 14.04 | 14.30 | 13.90 | 14.11 | 14.11 | 715,300 |
28 feb 2024 | 13.92 | 14.07 | 13.63 | 13.78 | 13.78 | 571,900 |
27 feb 2024 | 14.46 | 14.69 | 13.97 | 13.99 | 13.99 | 510,800 |
26 feb 2024 | 13.98 | 14.57 | 13.86 | 14.52 | 14.52 | 439,600 |
23 feb 2024 | 15.00 | 15.00 | 13.10 | 14.29 | 14.29 | 1,606,300 |
22 feb 2024 | 15.23 | 15.29 | 14.98 | 15.22 | 15.22 | 412,500 |
21 feb 2024 | 15.19 | 15.40 | 14.97 | 15.34 | 15.34 | 434,900 |
20 feb 2024 | 14.92 | 15.31 | 14.79 | 15.27 | 15.27 | 416,300 |
16 feb 2024 | 14.79 | 14.98 | 14.66 | 14.77 | 14.77 | 359,900 |
15 feb 2024 | 14.90 | 15.20 | 14.75 | 14.85 | 14.85 | 491,300 |
14 feb 2024 | 14.81 | 14.87 | 14.63 | 14.75 | 14.75 | 290,700 |
13 feb 2024 | 15.50 | 15.50 | 14.44 | 14.73 | 14.73 | 724,800 |
12 feb 2024 | 15.99 | 16.11 | 15.82 | 15.89 | 15.89 | 201,400 |
09 feb 2024 | 16.33 | 16.33 | 15.79 | 16.02 | 16.02 | 192,800 |
08 feb 2024 | 16.56 | 16.72 | 16.26 | 16.36 | 16.36 | 200,500 |
07 feb 2024 | 16.69 | 16.81 | 16.35 | 16.61 | 16.61 | 210,400 |
06 feb 2024 | 16.65 | 16.79 | 16.54 | 16.70 | 16.70 | 134,200 |
05 feb 2024 | 16.36 | 16.57 | 16.26 | 16.53 | 16.53 | 174,100 |
02 feb 2024 | 16.74 | 16.80 | 16.42 | 16.64 | 16.64 | 271,800 |
01 feb 2024 | 16.62 | 17.28 | 16.60 | 17.28 | 17.28 | 329,500 |
31 ene 2024 | 16.37 | 16.66 | 16.24 | 16.43 | 16.43 | 275,800 |
*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. |