Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 27.84 | 28.70 | 27.76 | 28.33 | 28.33 | 295,164 |
25 jul 2024 | 28.62 | 29.00 | 27.92 | 28.37 | 28.37 | 660,700 |
24 jul 2024 | 29.45 | 29.91 | 28.51 | 28.68 | 28.68 | 556,300 |
23 jul 2024 | 28.20 | 29.50 | 28.20 | 29.50 | 29.50 | 848,500 |
22 jul 2024 | 28.28 | 28.73 | 27.93 | 28.28 | 28.28 | 350,100 |
19 jul 2024 | 27.78 | 29.37 | 27.51 | 28.21 | 28.21 | 958,200 |
18 jul 2024 | 27.27 | 27.97 | 26.72 | 27.50 | 27.50 | 552,300 |
17 jul 2024 | 28.39 | 28.62 | 27.13 | 27.46 | 27.46 | 705,200 |
16 jul 2024 | 27.52 | 28.79 | 27.09 | 28.61 | 28.61 | 898,600 |
15 jul 2024 | 29.06 | 29.34 | 27.32 | 27.42 | 27.42 | 710,000 |
12 jul 2024 | 29.10 | 29.10 | 28.31 | 28.66 | 28.66 | 456,600 |
11 jul 2024 | 29.86 | 29.98 | 28.98 | 29.00 | 29.00 | 477,300 |
10 jul 2024 | 28.66 | 29.79 | 28.66 | 29.51 | 29.51 | 499,900 |
09 jul 2024 | 28.72 | 29.47 | 28.54 | 28.83 | 28.83 | 394,200 |
08 jul 2024 | 28.11 | 28.89 | 27.90 | 28.53 | 28.53 | 577,200 |
05 jul 2024 | 28.19 | 28.74 | 27.61 | 28.46 | 28.46 | 799,000 |
03 jul 2024 | 28.30 | 29.00 | 27.61 | 28.50 | 28.50 | 695,800 |
02 jul 2024 | 27.16 | 28.34 | 27.16 | 28.11 | 28.11 | 1,732,200 |
01 jul 2024 | 30.78 | 30.80 | 27.62 | 27.67 | 27.67 | 2,387,300 |
28 jun 2024 | 31.81 | 31.98 | 30.32 | 30.56 | 30.56 | 1,284,500 |
27 jun 2024 | 30.69 | 31.79 | 30.12 | 31.64 | 31.64 | 1,601,000 |
26 jun 2024 | 32.59 | 32.88 | 30.80 | 30.87 | 30.87 | 1,262,500 |
25 jun 2024 | 32.10 | 33.18 | 31.91 | 32.64 | 32.64 | 772,800 |
24 jun 2024 | 32.59 | 32.68 | 31.24 | 32.20 | 32.20 | 952,400 |
21 jun 2024 | 31.80 | 32.66 | 31.22 | 32.06 | 32.06 | 1,456,300 |
20 jun 2024 | 34.41 | 35.24 | 31.85 | 33.00 | 33.00 | 1,751,500 |
18 jun 2024 | 33.97 | 35.62 | 33.60 | 34.83 | 34.83 | 703,000 |
17 jun 2024 | 34.64 | 35.64 | 33.77 | 34.07 | 34.07 | 495,600 |
14 jun 2024 | 34.64 | 35.48 | 34.00 | 34.79 | 34.79 | 511,300 |
13 jun 2024 | 35.50 | 36.69 | 33.68 | 35.20 | 35.20 | 2,514,200 |
12 jun 2024 | 33.61 | 34.90 | 31.95 | 33.94 | 33.94 | 756,300 |
11 jun 2024 | 32.84 | 33.20 | 32.03 | 32.14 | 32.14 | 788,700 |
10 jun 2024 | 31.34 | 33.32 | 30.42 | 33.06 | 33.06 | 796,700 |
07 jun 2024 | 30.81 | 32.61 | 30.75 | 31.67 | 31.67 | 728,800 |
06 jun 2024 | 33.27 | 33.27 | 31.48 | 31.51 | 31.51 | 708,600 |
05 jun 2024 | 33.30 | 33.81 | 31.40 | 33.25 | 33.25 | 1,435,000 |
04 jun 2024 | 34.51 | 35.05 | 32.51 | 33.24 | 33.24 | 1,396,300 |
03 jun 2024 | 36.05 | 36.23 | 35.01 | 35.60 | 35.60 | 850,300 |
31 may 2024 | 37.20 | 37.24 | 34.91 | 35.85 | 35.85 | 1,388,500 |
30 may 2024 | 34.50 | 37.30 | 34.50 | 36.88 | 36.88 | 1,647,600 |
29 may 2024 | 32.60 | 34.24 | 32.42 | 34.17 | 34.17 | 662,800 |
28 may 2024 | 32.98 | 33.98 | 32.68 | 33.07 | 33.07 | 1,135,100 |
24 may 2024 | 31.10 | 33.13 | 30.54 | 32.47 | 32.47 | 1,204,600 |
23 may 2024 | 33.00 | 33.39 | 30.77 | 30.99 | 30.99 | 2,206,400 |
22 may 2024 | 35.50 | 36.00 | 33.27 | 33.58 | 33.58 | 1,464,500 |
21 may 2024 | 36.93 | 37.61 | 35.60 | 36.18 | 36.18 | 916,200 |
20 may 2024 | 36.67 | 37.83 | 35.99 | 37.28 | 37.28 | 870,300 |
17 may 2024 | 36.90 | 37.34 | 36.37 | 36.67 | 36.67 | 555,300 |
16 may 2024 | 36.58 | 36.90 | 35.85 | 36.61 | 36.61 | 509,200 |
15 may 2024 | 35.59 | 37.10 | 35.51 | 36.84 | 36.84 | 656,000 |
14 may 2024 | 34.50 | 35.86 | 34.04 | 35.47 | 35.47 | 815,000 |
13 may 2024 | 36.24 | 36.24 | 34.22 | 34.65 | 34.65 | 754,000 |
10 may 2024 | 35.79 | 36.25 | 34.90 | 34.97 | 34.97 | 660,500 |
09 may 2024 | 35.68 | 36.29 | 34.63 | 35.51 | 35.51 | 625,300 |
08 may 2024 | 36.38 | 37.29 | 35.49 | 36.05 | 36.05 | 1,332,700 |
07 may 2024 | 37.01 | 37.75 | 35.15 | 35.65 | 35.65 | 1,382,200 |
06 may 2024 | 34.79 | 36.87 | 34.75 | 36.80 | 36.80 | 2,109,300 |
03 may 2024 | 32.06 | 34.45 | 32.06 | 34.32 | 34.32 | 1,481,700 |
02 may 2024 | 32.90 | 32.90 | 31.65 | 31.89 | 31.89 | 873,200 |
01 may 2024 | 32.11 | 32.90 | 31.02 | 32.37 | 32.37 | 532,500 |
30 abr 2024 | 31.65 | 33.59 | 31.40 | 32.43 | 32.43 | 2,044,800 |
29 abr 2024 | 30.65 | 31.68 | 30.28 | 31.26 | 31.26 | 554,700 |
26 abr 2024 | 30.00 | 30.70 | 29.35 | 30.70 | 30.70 | 967,900 |
25 abr 2024 | 28.90 | 30.13 | 28.32 | 29.49 | 29.49 | 712,500 |
24 abr 2024 | 30.77 | 30.77 | 29.00 | 29.07 | 29.07 | 937,700 |
23 abr 2024 | 30.84 | 31.85 | 30.39 | 30.53 | 30.53 | 857,500 |
22 abr 2024 | 28.76 | 31.22 | 28.17 | 31.02 | 31.02 | 1,323,900 |
19 abr 2024 | 28.17 | 29.02 | 27.99 | 28.46 | 28.46 | 863,700 |
18 abr 2024 | 27.45 | 28.46 | 27.45 | 28.03 | 28.03 | 617,600 |
17 abr 2024 | 28.49 | 28.57 | 27.19 | 27.68 | 27.68 | 765,600 |
16 abr 2024 | 27.39 | 28.02 | 26.63 | 27.77 | 27.77 | 1,220,300 |
15 abr 2024 | 29.62 | 30.10 | 27.52 | 27.60 | 27.60 | 1,574,100 |
12 abr 2024 | 30.00 | 30.28 | 29.23 | 29.61 | 29.61 | 1,531,200 |
11 abr 2024 | 29.01 | 29.85 | 28.68 | 29.77 | 29.77 | 1,529,300 |
10 abr 2024 | 28.64 | 29.26 | 28.09 | 28.85 | 28.85 | 1,669,000 |
09 abr 2024 | 29.00 | 30.16 | 27.99 | 28.66 | 28.66 | 3,765,700 |
08 abr 2024 | 27.49 | 28.72 | 27.33 | 27.73 | 27.73 | 1,590,700 |
05 abr 2024 | 26.08 | 27.37 | 25.80 | 27.37 | 27.37 | 679,500 |
04 abr 2024 | 26.21 | 26.61 | 25.66 | 25.80 | 25.80 | 828,600 |
03 abr 2024 | 24.79 | 26.23 | 24.72 | 26.10 | 26.10 | 906,100 |
02 abr 2024 | 25.35 | 25.83 | 24.66 | 24.92 | 24.92 | 405,500 |
01 abr 2024 | 25.46 | 26.01 | 25.22 | 25.79 | 25.79 | 270,500 |
28 mar 2024 | 26.12 | 26.64 | 25.27 | 25.42 | 25.42 | 492,800 |
27 mar 2024 | 25.80 | 26.17 | 25.32 | 26.15 | 26.15 | 466,500 |
26 mar 2024 | 26.41 | 26.57 | 25.52 | 25.66 | 25.66 | 795,100 |
25 mar 2024 | 25.99 | 27.20 | 25.83 | 26.15 | 26.15 | 914,000 |
22 mar 2024 | 26.12 | 26.52 | 25.58 | 26.08 | 26.08 | 969,700 |
21 mar 2024 | 25.60 | 26.12 | 24.75 | 25.96 | 25.96 | 1,100,600 |
20 mar 2024 | 24.30 | 25.39 | 24.13 | 25.34 | 25.34 | 796,500 |
19 mar 2024 | 24.83 | 25.60 | 23.88 | 24.37 | 24.37 | 1,062,700 |
18 mar 2024 | 23.94 | 24.82 | 23.42 | 24.78 | 24.78 | 815,700 |
15 mar 2024 | 23.12 | 24.03 | 22.91 | 23.84 | 23.84 | 674,900 |
14 mar 2024 | 24.40 | 24.69 | 23.14 | 23.36 | 23.36 | 1,048,200 |
13 mar 2024 | 23.00 | 24.48 | 22.93 | 24.30 | 24.30 | 1,125,300 |
12 mar 2024 | 21.80 | 23.01 | 21.76 | 22.79 | 22.79 | 665,900 |
11 mar 2024 | 22.98 | 23.21 | 21.60 | 21.78 | 21.78 | 511,500 |
08 mar 2024 | 22.89 | 23.19 | 22.37 | 22.59 | 22.59 | 411,400 |
07 mar 2024 | 23.18 | 23.34 | 22.54 | 22.92 | 22.92 | 975,600 |
06 mar 2024 | 21.76 | 23.23 | 21.35 | 22.86 | 22.86 | 1,139,100 |
05 mar 2024 | 21.48 | 22.25 | 20.98 | 21.14 | 21.14 | 701,300 |
*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. |