Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 23.82 | 23.86 | 23.68 | 23.77 | 23.77 | 12,800 |
28 jun 2024 | 23.68 | 23.68 | 23.61 | 23.67 | 23.67 | 2,100 |
27 jun 2024 | 23.64 | 23.73 | 23.55 | 23.64 | 23.64 | 1,400 |
26 jun 2024 | 23.71 | 23.83 | 23.60 | 23.73 | 23.73 | 2,100 |
25 jun 2024 | 23.84 | 23.85 | 23.69 | 23.75 | 23.75 | 6,300 |
24 jun 2024 | 23.82 | 23.90 | 23.64 | 23.73 | 23.73 | 6,700 |
21 jun 2024 | 23.94 | 24.03 | 23.91 | 23.98 | 23.98 | 4,800 |
20 jun 2024 | 23.92 | 24.02 | 23.85 | 23.94 | 23.94 | 7,400 |
18 jun 2024 | 23.76 | 24.02 | 23.76 | 24.02 | 24.02 | 7,100 |
17 jun 2024 | 23.53 | 23.73 | 23.51 | 23.64 | 23.64 | 7,300 |
14 jun 2024 | 23.70 | 24.21 | 23.64 | 23.64 | 23.64 | 5,200 |
13 jun 2024 | 23.74 | 23.98 | 23.61 | 23.82 | 23.82 | 5,700 |
12 jun 2024 | 23.78 | 23.79 | 23.67 | 23.74 | 23.74 | 4,700 |
11 jun 2024 | 23.61 | 23.82 | 23.61 | 23.82 | 23.82 | 9,800 |
10 jun 2024 | 23.80 | 23.84 | 23.77 | 23.84 | 23.84 | 2,500 |
07 jun 2024 | 23.73 | 24.08 | 23.64 | 23.71 | 23.71 | 6,300 |
06 jun 2024 | 23.54 | 24.94 | 23.44 | 23.67 | 23.67 | 25,500 |
05 jun 2024 | 23.67 | 25.30 | 23.49 | 23.80 | 23.80 | 250,600 |
04 jun 2024 | 23.68 | 23.72 | 23.59 | 23.72 | 23.72 | 2,100 |
03 jun 2024 | 23.75 | 25.72 | 23.38 | 23.61 | 23.61 | 8,800 |
31 may 2024 | 23.35 | 24.52 | 23.35 | 24.52 | 24.52 | 101,900 |
30 may 2024 | 23.36 | 23.47 | 23.31 | 23.43 | 23.43 | 38,000 |
29 may 2024 | 23.30 | 23.63 | 23.30 | 23.61 | 23.61 | 7,600 |
28 may 2024 | 23.28 | 23.40 | 23.28 | 23.29 | 23.29 | 4,500 |
24 may 2024 | 23.53 | 23.62 | 23.40 | 23.41 | 23.41 | 5,600 |
23 may 2024 | 23.32 | 23.45 | 23.26 | 23.36 | 23.36 | 3,500 |
22 may 2024 | 23.29 | 23.39 | 23.18 | 23.19 | 23.19 | 85,600 |
21 may 2024 | 23.29 | 23.48 | 23.29 | 23.38 | 23.38 | 3,300 |
20 may 2024 | 23.49 | 23.51 | 23.29 | 23.51 | 23.51 | 6,400 |
17 may 2024 | 23.57 | 23.57 | 23.45 | 23.51 | 23.51 | 9,300 |
16 may 2024 | 23.52 | 23.62 | 23.41 | 23.52 | 23.52 | 5,900 |
15 may 2024 | 23.41 | 23.62 | 23.39 | 23.62 | 23.62 | 9,600 |
14 may 2024 | 23.46 | 23.91 | 23.27 | 23.39 | 23.39 | 11,900 |
13 may 2024 | 23.49 | 23.49 | 23.22 | 23.34 | 23.34 | 39,400 |
10 may 2024 | 23.20 | 23.36 | 23.20 | 23.27 | 23.27 | 7,300 |
09 may 2024 | 23.23 | 23.33 | 23.16 | 23.17 | 23.17 | 6,200 |
08 may 2024 | 23.24 | 23.38 | 23.06 | 23.26 | 23.26 | 10,600 |
07 may 2024 | 23.47 | 23.47 | 23.22 | 23.34 | 23.34 | 7,800 |
06 may 2024 | 23.35 | 23.37 | 23.15 | 23.15 | 23.15 | 76,100 |
03 may 2024 | 23.28 | 23.44 | 23.20 | 23.21 | 23.21 | 15,100 |
02 may 2024 | 23.27 | 23.38 | 23.15 | 23.25 | 23.25 | 6,000 |
01 may 2024 | 23.33 | 23.99 | 23.09 | 23.09 | 23.09 | 20,300 |
30 abr 2024 | 23.67 | 23.68 | 23.46 | 23.57 | 23.57 | 71,500 |
29 abr 2024 | 23.53 | 23.81 | 23.53 | 23.68 | 23.68 | 6,200 |
26 abr 2024 | 23.64 | 23.73 | 23.52 | 23.60 | 23.60 | 4,100 |
25 abr 2024 | 23.67 | 23.68 | 23.55 | 23.64 | 23.64 | 7,400 |
24 abr 2024 | 23.86 | 24.30 | 23.66 | 23.81 | 23.81 | 11,800 |
23 abr 2024 | 24.05 | 24.05 | 23.76 | 23.82 | 23.82 | 4,100 |
22 abr 2024 | 23.89 | 24.25 | 23.25 | 23.77 | 23.77 | 14,500 |
19 abr 2024 | 23.90 | 23.92 | 23.70 | 23.70 | 23.70 | 14,200 |
18 abr 2024 | 23.86 | 23.97 | 23.86 | 23.97 | 23.97 | 6,400 |
17 abr 2024 | 23.94 | 23.95 | 23.73 | 23.94 | 23.94 | 11,900 |
16 abr 2024 | 23.94 | 24.04 | 23.79 | 23.79 | 23.79 | 7,100 |
15 abr 2024 | 23.95 | 23.95 | 22.71 | 23.73 | 23.73 | 23,800 |
12 abr 2024 | 23.75 | 23.90 | 23.69 | 23.81 | 23.81 | 4,600 |
11 abr 2024 | 23.89 | 23.89 | 23.73 | 23.83 | 23.83 | 4,700 |
10 abr 2024 | 23.94 | 23.94 | 23.71 | 23.71 | 23.71 | 2,600 |
09 abr 2024 | 23.94 | 23.94 | 23.74 | 23.79 | 23.79 | 4,800 |
08 abr 2024 | 24.03 | 24.05 | 23.77 | 23.84 | 23.84 | 11,200 |
05 abr 2024 | 23.86 | 24.10 | 23.62 | 23.88 | 23.88 | 10,600 |
04 abr 2024 | 24.05 | 24.05 | 23.85 | 23.88 | 23.88 | 5,600 |
03 abr 2024 | 24.07 | 24.16 | 23.82 | 23.82 | 23.82 | 8,600 |
02 abr 2024 | 24.42 | 24.42 | 23.84 | 23.90 | 23.90 | 10,800 |
01 abr 2024 | 23.69 | 25.12 | 23.48 | 23.93 | 23.93 | 28,500 |
28 mar 2024 | 23.97 | 24.08 | 23.86 | 23.96 | 23.96 | 12,300 |
27 mar 2024 | 24.17 | 24.17 | 23.99 | 24.07 | 24.07 | 3,400 |
26 mar 2024 | 24.08 | 24.20 | 23.87 | 23.87 | 23.87 | 6,300 |
25 mar 2024 | 24.09 | 24.10 | 23.83 | 24.10 | 24.10 | 2,800 |
22 mar 2024 | 24.18 | 24.20 | 23.82 | 23.82 | 23.82 | 4,800 |
21 mar 2024 | 23.86 | 24.06 | 23.84 | 23.84 | 23.84 | 9,500 |
20 mar 2024 | 23.99 | 24.00 | 23.83 | 23.92 | 23.92 | 6,900 |
19 mar 2024 | 24.02 | 24.02 | 23.92 | 23.94 | 23.94 | 2,800 |
18 mar 2024 | 23.86 | 24.00 | 23.86 | 24.00 | 24.00 | 7,600 |
15 mar 2024 | 23.72 | 23.85 | 23.63 | 23.63 | 23.63 | 5,400 |
14 mar 2024 | 23.58 | 23.87 | 23.55 | 23.87 | 23.87 | 3,200 |
13 mar 2024 | 23.59 | 23.99 | 23.53 | 23.62 | 23.62 | 10,000 |
12 mar 2024 | 23.62 | 23.75 | 23.60 | 23.71 | 23.71 | 8,800 |
11 mar 2024 | 23.34 | 23.72 | 23.34 | 23.60 | 23.60 | 12,800 |
08 mar 2024 | 23.65 | 23.65 | 23.46 | 23.50 | 23.50 | 10,000 |
07 mar 2024 | 23.68 | 23.69 | 23.47 | 23.47 | 23.47 | 8,100 |
06 mar 2024 | 23.68 | 23.73 | 23.53 | 23.60 | 23.60 | 38,800 |
05 mar 2024 | 23.66 | 23.66 | 23.49 | 23.65 | 23.65 | 22,300 |
04 mar 2024 | 23.48 | 23.69 | 23.47 | 23.63 | 23.63 | 8,000 |
01 mar 2024 | 23.58 | 23.65 | 23.22 | 23.22 | 23.22 | 30,400 |
29 feb 2024 | 23.40 | 23.60 | 23.40 | 23.50 | 23.50 | 67,100 |
28 feb 2024 | 23.48 | 23.66 | 23.46 | 23.66 | 23.66 | 7,500 |
27 feb 2024 | 23.54 | 23.66 | 23.44 | 23.66 | 23.66 | 3,900 |
26 feb 2024 | 23.63 | 23.66 | 23.44 | 23.66 | 23.66 | 3,800 |
23 feb 2024 | 23.54 | 23.84 | 23.35 | 23.35 | 23.35 | 102,000 |
22 feb 2024 | 23.33 | 23.48 | 23.25 | 23.38 | 23.38 | 6,400 |
21 feb 2024 | 23.39 | 23.40 | 23.20 | 23.33 | 23.33 | 5,000 |
20 feb 2024 | 23.12 | 23.35 | 23.07 | 23.07 | 23.07 | 19,300 |
16 feb 2024 | 23.25 | 23.27 | 23.17 | 23.24 | 23.24 | 3,000 |
15 feb 2024 | 23.26 | 23.37 | 23.15 | 23.25 | 23.25 | 4,100 |
14 feb 2024 | 23.14 | 23.20 | 23.13 | 23.20 | 23.20 | 3,400 |
13 feb 2024 | 23.18 | 23.29 | 23.08 | 23.19 | 23.19 | 9,500 |
12 feb 2024 | 23.23 | 23.28 | 22.80 | 23.03 | 23.03 | 17,300 |
09 feb 2024 | 23.08 | 23.27 | 22.97 | 23.05 | 23.05 | 3,700 |
08 feb 2024 | 23.14 | 23.20 | 22.95 | 23.19 | 23.19 | 22,600 |
07 feb 2024 | 23.09 | 23.22 | 23.05 | 23.17 | 23.17 | 10,600 |
*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. |