Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 jun 2024 | 18.84 | 19.17 | 18.78 | 18.95 | 18.95 | 270,458 |
18 jun 2024 | 18.43 | 18.86 | 18.32 | 18.76 | 18.76 | 490,400 |
17 jun 2024 | 17.82 | 18.41 | 17.77 | 18.26 | 18.26 | 283,100 |
14 jun 2024 | 17.58 | 18.05 | 17.31 | 17.82 | 17.82 | 506,500 |
13 jun 2024 | 17.91 | 18.15 | 17.63 | 18.05 | 18.05 | 489,900 |
12 jun 2024 | 18.52 | 18.85 | 18.05 | 18.08 | 18.08 | 557,900 |
11 jun 2024 | 17.60 | 18.33 | 17.60 | 18.30 | 18.30 | 390,400 |
10 jun 2024 | 17.89 | 18.27 | 17.75 | 18.09 | 18.09 | 516,400 |
07 jun 2024 | 18.76 | 18.91 | 18.18 | 18.18 | 18.18 | 417,600 |
06 jun 2024 | 19.31 | 19.31 | 18.82 | 18.88 | 18.88 | 421,600 |
05 jun 2024 | 18.80 | 19.38 | 18.71 | 19.27 | 19.27 | 383,100 |
04 jun 2024 | 19.04 | 19.20 | 18.19 | 18.99 | 18.99 | 504,200 |
03 jun 2024 | 19.70 | 19.98 | 19.03 | 19.09 | 19.09 | 504,700 |
31 may 2024 | 19.60 | 19.70 | 19.18 | 19.68 | 19.68 | 391,800 |
30 may 2024 | 19.29 | 19.54 | 18.94 | 19.45 | 19.45 | 369,700 |
29 may 2024 | 19.41 | 19.44 | 19.01 | 19.20 | 19.20 | 345,700 |
28 may 2024 | 19.94 | 20.33 | 19.62 | 19.74 | 19.74 | 756,600 |
24 may 2024 | 19.39 | 19.82 | 19.05 | 19.80 | 19.80 | 520,800 |
23 may 2024 | 19.27 | 19.28 | 18.78 | 19.25 | 19.25 | 464,000 |
22 may 2024 | 19.19 | 19.45 | 18.99 | 19.27 | 19.27 | 601,200 |
21 may 2024 | 19.32 | 19.52 | 19.02 | 19.17 | 19.17 | 664,400 |
20 may 2024 | 18.77 | 19.40 | 18.37 | 19.29 | 19.29 | 1,025,400 |
17 may 2024 | 19.44 | 19.57 | 18.83 | 18.93 | 18.93 | 654,900 |
16 may 2024 | 18.75 | 19.71 | 18.75 | 19.24 | 19.24 | 903,000 |
15 may 2024 | 19.61 | 19.74 | 18.96 | 19.15 | 19.15 | 800,100 |
14 may 2024 | 19.78 | 20.13 | 19.40 | 19.43 | 19.43 | 675,900 |
13 may 2024 | 21.01 | 21.10 | 19.61 | 19.68 | 19.68 | 800,500 |
10 may 2024 | 21.29 | 21.48 | 20.79 | 20.94 | 20.94 | 753,800 |
09 may 2024 | 21.69 | 21.73 | 21.08 | 21.33 | 21.33 | 678,600 |
08 may 2024 | 21.19 | 21.92 | 20.87 | 21.85 | 21.85 | 1,074,000 |
07 may 2024 | 24.27 | 24.39 | 20.85 | 21.51 | 21.51 | 2,702,900 |
06 may 2024 | 25.26 | 25.63 | 24.56 | 25.13 | 25.13 | 965,700 |
03 may 2024 | 25.54 | 25.85 | 24.99 | 25.05 | 25.05 | 519,600 |
02 may 2024 | 25.25 | 25.72 | 24.76 | 25.28 | 25.28 | 491,500 |
01 may 2024 | 25.35 | 25.55 | 24.61 | 24.97 | 24.97 | 674,200 |
30 abr 2024 | 25.50 | 25.98 | 24.87 | 25.52 | 25.52 | 765,700 |
29 abr 2024 | 23.80 | 24.82 | 23.80 | 24.77 | 24.77 | 617,500 |
26 abr 2024 | 23.64 | 24.37 | 23.56 | 23.65 | 23.65 | 397,400 |
25 abr 2024 | 22.80 | 23.95 | 22.41 | 23.63 | 23.63 | 567,000 |
24 abr 2024 | 22.67 | 23.20 | 22.63 | 23.00 | 23.00 | 544,100 |
23 abr 2024 | 22.35 | 22.88 | 22.35 | 22.75 | 22.75 | 299,400 |
22 abr 2024 | 22.39 | 22.64 | 21.85 | 22.28 | 22.28 | 386,500 |
19 abr 2024 | 22.08 | 22.38 | 21.81 | 22.30 | 22.30 | 756,200 |
18 abr 2024 | 22.08 | 22.34 | 21.90 | 22.20 | 22.20 | 391,400 |
17 abr 2024 | 22.22 | 22.26 | 21.81 | 22.05 | 22.05 | 302,500 |
16 abr 2024 | 22.72 | 22.72 | 22.14 | 22.14 | 22.14 | 315,800 |
15 abr 2024 | 22.58 | 22.97 | 22.56 | 22.66 | 22.66 | 514,900 |
12 abr 2024 | 23.16 | 23.16 | 22.57 | 22.57 | 22.57 | 249,100 |
11 abr 2024 | 23.05 | 23.26 | 22.72 | 23.25 | 23.25 | 268,600 |
10 abr 2024 | 22.63 | 23.10 | 22.32 | 23.00 | 23.00 | 437,000 |
09 abr 2024 | 23.25 | 23.51 | 23.02 | 23.15 | 23.15 | 387,800 |
08 abr 2024 | 22.76 | 23.26 | 22.62 | 23.18 | 23.18 | 375,300 |
05 abr 2024 | 22.80 | 23.20 | 22.69 | 22.76 | 22.76 | 634,400 |
04 abr 2024 | 23.79 | 23.97 | 22.80 | 22.92 | 22.92 | 475,600 |
03 abr 2024 | 23.43 | 23.69 | 23.33 | 23.59 | 23.59 | 442,500 |
02 abr 2024 | 25.33 | 25.37 | 23.25 | 23.43 | 23.43 | 1,510,100 |
01 abr 2024 | 24.87 | 25.53 | 24.56 | 25.40 | 25.40 | 842,100 |
28 mar 2024 | 24.35 | 24.95 | 24.28 | 24.62 | 24.62 | 540,100 |
27 mar 2024 | 24.27 | 24.66 | 24.03 | 24.35 | 24.35 | 893,700 |
26 mar 2024 | 24.28 | 24.39 | 24.09 | 24.13 | 24.13 | 267,000 |
25 mar 2024 | 24.19 | 24.40 | 24.00 | 24.09 | 24.09 | 424,200 |
22 mar 2024 | 24.57 | 24.60 | 24.09 | 24.24 | 24.24 | 383,200 |
21 mar 2024 | 24.30 | 24.71 | 23.90 | 24.47 | 24.47 | 414,300 |
20 mar 2024 | 23.95 | 24.51 | 23.81 | 24.33 | 24.33 | 466,800 |
19 mar 2024 | 23.66 | 24.00 | 23.49 | 23.90 | 23.90 | 429,300 |
18 mar 2024 | 24.54 | 24.54 | 23.61 | 23.63 | 23.63 | 587,000 |
15 mar 2024 | 24.12 | 24.56 | 23.94 | 24.54 | 24.54 | 749,300 |
14 mar 2024 | 24.09 | 24.56 | 23.91 | 24.21 | 24.21 | 758,500 |
13 mar 2024 | 24.58 | 24.72 | 24.12 | 24.22 | 24.22 | 375,000 |
12 mar 2024 | 24.43 | 24.69 | 24.09 | 24.58 | 24.58 | 1,138,100 |
11 mar 2024 | 25.04 | 25.04 | 24.01 | 24.64 | 24.64 | 799,100 |
08 mar 2024 | 24.19 | 25.79 | 24.15 | 25.00 | 25.00 | 1,979,000 |
07 mar 2024 | 24.68 | 25.32 | 24.25 | 24.79 | 24.79 | 825,900 |
06 mar 2024 | 24.17 | 25.67 | 24.09 | 24.49 | 24.49 | 730,100 |
05 mar 2024 | 24.85 | 25.75 | 24.51 | 24.58 | 24.58 | 1,527,200 |
04 mar 2024 | 25.60 | 25.88 | 25.11 | 25.46 | 25.46 | 618,200 |
01 mar 2024 | 25.34 | 25.59 | 24.96 | 25.37 | 25.37 | 381,300 |
29 feb 2024 | 25.52 | 25.73 | 25.04 | 25.05 | 25.05 | 277,800 |
28 feb 2024 | 24.93 | 25.45 | 24.85 | 25.19 | 25.19 | 275,000 |
27 feb 2024 | 24.78 | 25.24 | 24.66 | 25.11 | 25.11 | 543,600 |
26 feb 2024 | 23.93 | 24.78 | 23.93 | 24.66 | 24.66 | 500,000 |
23 feb 2024 | 23.95 | 24.33 | 23.85 | 24.03 | 24.03 | 186,700 |
22 feb 2024 | 23.90 | 24.24 | 23.85 | 23.98 | 23.98 | 315,000 |
21 feb 2024 | 24.39 | 24.45 | 23.63 | 23.90 | 23.90 | 479,300 |
20 feb 2024 | 24.35 | 24.58 | 24.09 | 24.37 | 24.37 | 223,000 |
16 feb 2024 | 24.08 | 24.70 | 24.07 | 24.42 | 24.42 | 231,600 |
15 feb 2024 | 23.93 | 24.32 | 23.84 | 24.15 | 24.15 | 260,600 |
14 feb 2024 | 23.37 | 23.91 | 23.29 | 23.79 | 23.79 | 248,800 |
13 feb 2024 | 23.42 | 23.46 | 22.99 | 23.30 | 23.30 | 610,600 |
12 feb 2024 | 23.67 | 24.16 | 23.42 | 23.98 | 23.98 | 413,700 |
09 feb 2024 | 22.97 | 23.41 | 22.76 | 23.38 | 23.38 | 341,100 |
08 feb 2024 | 21.68 | 22.95 | 21.68 | 22.88 | 22.88 | 285,600 |
07 feb 2024 | 21.89 | 22.06 | 21.51 | 21.65 | 21.65 | 238,200 |
06 feb 2024 | 21.50 | 21.81 | 21.39 | 21.78 | 21.78 | 224,800 |
05 feb 2024 | 21.58 | 21.65 | 21.34 | 21.43 | 21.43 | 209,900 |
02 feb 2024 | 22.03 | 22.10 | 21.72 | 21.81 | 21.81 | 215,900 |
01 feb 2024 | 21.57 | 22.19 | 21.57 | 22.16 | 22.16 | 244,700 |
31 ene 2024 | 21.70 | 22.03 | 21.43 | 21.46 | 21.46 | 390,800 |
30 ene 2024 | 21.44 | 21.71 | 21.27 | 21.70 | 21.70 | 191,500 |
29 ene 2024 | 21.07 | 21.68 | 20.96 | 21.58 | 21.58 | 250,700 |
*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. |