Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 22.47 | 22.59 | 22.41 | 22.59 | 22.59 | 22,800 |
13 jun 2024 | 22.80 | 22.80 | 22.56 | 22.62 | 22.62 | 14,200 |
12 jun 2024 | 22.86 | 23.00 | 22.81 | 22.85 | 22.85 | 24,100 |
11 jun 2024 | 22.26 | 22.30 | 22.17 | 22.29 | 22.29 | 8,400 |
10 jun 2024 | 22.30 | 22.49 | 22.30 | 22.44 | 22.44 | 15,100 |
07 jun 2024 | 22.42 | 22.45 | 22.25 | 22.26 | 22.26 | 24,600 |
06 jun 2024 | 22.61 | 22.63 | 22.44 | 22.63 | 22.63 | 12,400 |
05 jun 2024 | 22.29 | 22.45 | 22.22 | 22.45 | 22.45 | 11,700 |
04 jun 2024 | 21.95 | 22.01 | 21.89 | 21.96 | 21.96 | 8,400 |
03 jun 2024 | 22.01 | 22.13 | 21.95 | 22.09 | 22.09 | 11,300 |
31 may 2024 | 21.71 | 21.71 | 21.47 | 21.67 | 21.67 | 18,200 |
30 may 2024 | 21.99 | 21.99 | 21.79 | 21.85 | 21.85 | 32,500 |
29 may 2024 | 22.12 | 22.15 | 22.05 | 22.07 | 22.07 | 15,500 |
28 may 2024 | 22.71 | 22.71 | 22.49 | 22.60 | 22.60 | 10,500 |
24 may 2024 | 22.27 | 22.41 | 22.24 | 22.41 | 22.41 | 37,100 |
23 may 2024 | 22.62 | 22.63 | 22.22 | 22.26 | 22.26 | 63,600 |
22 may 2024 | 22.57 | 22.61 | 22.42 | 22.52 | 22.52 | 10,200 |
21 may 2024 | 22.53 | 22.71 | 22.51 | 22.54 | 22.54 | 2,225,800 |
20 may 2024 | 22.74 | 22.80 | 22.64 | 22.70 | 22.70 | 96,600 |
17 may 2024 | 22.70 | 22.87 | 22.65 | 22.87 | 22.87 | 18,000 |
16 may 2024 | 23.19 | 23.21 | 23.05 | 23.05 | 23.05 | 16,400 |
15 may 2024 | 23.03 | 23.27 | 22.96 | 23.27 | 23.27 | 48,500 |
14 may 2024 | 22.57 | 22.78 | 22.57 | 22.75 | 22.75 | 13,000 |
13 may 2024 | 22.66 | 22.66 | 22.55 | 22.61 | 22.61 | 36,400 |
10 may 2024 | 22.71 | 22.71 | 22.49 | 22.50 | 22.50 | 10,900 |
09 may 2024 | 22.52 | 22.62 | 22.48 | 22.62 | 22.62 | 13,500 |
08 may 2024 | 22.70 | 22.90 | 22.70 | 22.81 | 22.81 | 6,300 |
07 may 2024 | 22.82 | 22.87 | 22.75 | 22.80 | 22.80 | 10,600 |
06 may 2024 | 22.69 | 22.86 | 22.69 | 22.86 | 22.86 | 21,800 |
03 may 2024 | 22.61 | 22.65 | 22.50 | 22.64 | 22.64 | 9,000 |
02 may 2024 | 22.10 | 22.43 | 22.02 | 22.40 | 22.40 | 35,200 |
01 may 2024 | 21.88 | 22.24 | 21.84 | 21.90 | 21.90 | 31,700 |
30 abr 2024 | 22.05 | 22.11 | 21.89 | 21.90 | 21.90 | 20,500 |
29 abr 2024 | 22.13 | 22.25 | 22.06 | 22.20 | 22.20 | 345,300 |
26 abr 2024 | 21.97 | 22.03 | 21.91 | 21.97 | 21.97 | 52,400 |
25 abr 2024 | 21.60 | 21.94 | 21.59 | 21.82 | 21.82 | 70,800 |
24 abr 2024 | 22.08 | 22.08 | 21.86 | 21.94 | 21.94 | 14,500 |
23 abr 2024 | 21.77 | 21.96 | 21.77 | 21.88 | 21.88 | 56,200 |
22 abr 2024 | 21.62 | 21.90 | 21.62 | 21.79 | 21.79 | 23,100 |
19 abr 2024 | 21.52 | 21.54 | 21.31 | 21.37 | 21.37 | 18,700 |
18 abr 2024 | 21.67 | 21.71 | 21.44 | 21.51 | 21.51 | 37,600 |
17 abr 2024 | 21.40 | 21.40 | 21.15 | 21.20 | 21.20 | 59,900 |
16 abr 2024 | 21.35 | 21.37 | 21.26 | 21.34 | 21.34 | 23,200 |
15 abr 2024 | 21.90 | 21.91 | 21.59 | 21.68 | 21.68 | 295,200 |
12 abr 2024 | 21.91 | 21.91 | 21.61 | 21.69 | 21.69 | 88,100 |
11 abr 2024 | 22.48 | 22.56 | 22.34 | 22.53 | 22.53 | 21,900 |
10 abr 2024 | 22.18 | 22.18 | 21.74 | 21.98 | 21.98 | 49,900 |
09 abr 2024 | 22.79 | 22.84 | 22.65 | 22.83 | 22.83 | 25,500 |
08 abr 2024 | 22.90 | 22.95 | 22.87 | 22.91 | 22.91 | 13,700 |
05 abr 2024 | 22.81 | 22.94 | 22.73 | 22.88 | 22.88 | 16,800 |
04 abr 2024 | 23.34 | 23.38 | 22.89 | 22.89 | 22.89 | 11,900 |
03 abr 2024 | 22.80 | 23.08 | 22.77 | 23.05 | 23.05 | 25,800 |
02 abr 2024 | 23.15 | 23.15 | 23.01 | 23.04 | 23.04 | 56,800 |
01 abr 2024 | 23.31 | 23.38 | 23.05 | 23.09 | 23.09 | 509,600 |
28 mar 2024 | 23.31 | 23.40 | 23.31 | 23.38 | 23.38 | 15,400 |
27 mar 2024 | 23.45 | 23.45 | 23.33 | 23.41 | 23.41 | 98,000 |
26 mar 2024 | 23.62 | 23.62 | 23.44 | 23.44 | 23.44 | 42,000 |
25 mar 2024 | 23.39 | 23.56 | 23.39 | 23.51 | 23.51 | 223,800 |
22 mar 2024 | 23.31 | 23.41 | 23.30 | 23.36 | 23.36 | 25,900 |
21 mar 2024 | 23.66 | 23.70 | 23.47 | 23.47 | 23.47 | 23,800 |
20 mar 2024 | 22.83 | 23.22 | 22.83 | 23.20 | 23.20 | 21,700 |
19 mar 2024 | 22.68 | 22.84 | 22.60 | 22.75 | 22.75 | 44,600 |
18 mar 2024 | 22.99 | 23.08 | 22.91 | 22.91 | 22.91 | 29,300 |
15 mar 2024 | 22.96 | 23.00 | 22.86 | 22.89 | 22.89 | 15,900 |
14 mar 2024 | 23.50 | 23.50 | 23.30 | 23.34 | 23.34 | 44,300 |
13 mar 2024 | 23.33 | 23.40 | 23.29 | 23.36 | 23.36 | 31,200 |
12 mar 2024 | 23.24 | 23.38 | 23.17 | 23.36 | 23.36 | 17,200 |
11 mar 2024 | 23.04 | 23.05 | 22.97 | 23.03 | 23.03 | 27,900 |
08 mar 2024 | 23.16 | 23.29 | 23.01 | 23.01 | 23.01 | 21,000 |
07 mar 2024 | 22.77 | 22.94 | 22.75 | 22.93 | 22.93 | 59,500 |
06 mar 2024 | 22.56 | 22.72 | 22.56 | 22.64 | 22.64 | 18,100 |
05 mar 2024 | 22.52 | 22.52 | 22.31 | 22.40 | 22.40 | 56,900 |
04 mar 2024 | 22.75 | 22.85 | 22.75 | 22.81 | 22.81 | 44,500 |
01 mar 2024 | 22.41 | 22.66 | 22.29 | 22.61 | 22.61 | 26,100 |
29 feb 2024 | 22.41 | 22.41 | 22.23 | 22.35 | 22.35 | 14,200 |
28 feb 2024 | 22.25 | 22.42 | 22.25 | 22.37 | 22.37 | 14,000 |
27 feb 2024 | 22.21 | 22.21 | 22.17 | 22.19 | 22.19 | 39,900 |
26 feb 2024 | 22.37 | 22.46 | 22.36 | 22.39 | 22.39 | 29,500 |
23 feb 2024 | 22.64 | 22.74 | 22.57 | 22.71 | 22.71 | 100,400 |
22 feb 2024 | 22.54 | 22.72 | 22.54 | 22.67 | 22.67 | 6,900 |
21 feb 2024 | 22.36 | 22.42 | 22.27 | 22.36 | 22.36 | 30,100 |
20 feb 2024 | 22.38 | 22.39 | 22.30 | 22.38 | 22.38 | 25,100 |
16 feb 2024 | 22.29 | 22.43 | 22.29 | 22.35 | 22.35 | 21,800 |
15 feb 2024 | 22.13 | 22.24 | 22.05 | 22.24 | 22.24 | 157,800 |
14 feb 2024 | 22.12 | 22.29 | 22.09 | 22.27 | 22.27 | 25,700 |
13 feb 2024 | 22.01 | 22.05 | 21.73 | 21.86 | 21.86 | 11,500 |
12 feb 2024 | 22.20 | 22.64 | 22.20 | 22.48 | 22.48 | 48,900 |
09 feb 2024 | 22.04 | 22.22 | 21.94 | 22.14 | 22.14 | 32,400 |
08 feb 2024 | 22.01 | 22.05 | 21.95 | 22.03 | 22.03 | 23,500 |
07 feb 2024 | 22.02 | 22.06 | 21.96 | 22.01 | 22.01 | 11,300 |
06 feb 2024 | 21.66 | 21.70 | 21.60 | 21.62 | 21.62 | 9,400 |
05 feb 2024 | 21.63 | 21.73 | 21.51 | 21.66 | 21.66 | 66,400 |
02 feb 2024 | 21.85 | 21.89 | 21.70 | 21.74 | 21.74 | 407,800 |
01 feb 2024 | 21.12 | 21.34 | 21.12 | 21.32 | 21.32 | 12,200 |
31 ene 2024 | 20.88 | 20.92 | 20.65 | 20.67 | 20.67 | 13,900 |
30 ene 2024 | 20.81 | 20.86 | 20.76 | 20.83 | 20.83 | 14,400 |
29 ene 2024 | 20.80 | 20.97 | 20.78 | 20.90 | 20.90 | 49,500 |
26 ene 2024 | 20.69 | 20.73 | 20.60 | 20.69 | 20.69 | 27,300 |
25 ene 2024 | 20.52 | 20.52 | 20.41 | 20.43 | 20.43 | 12,800 |
24 ene 2024 | 20.70 | 20.72 | 20.53 | 20.58 | 20.58 | 24,200 |
*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. |