Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 21.03 | 22.13 | 21.03 | 21.61 | 21.61 | 395,800 |
02 jul 2024 | 20.93 | 21.00 | 20.36 | 20.85 | 20.85 | 355,900 |
01 jul 2024 | 20.87 | 21.34 | 20.87 | 21.05 | 21.05 | 267,500 |
28 jun 2024 | 21.16 | 21.34 | 20.45 | 20.89 | 20.89 | 680,100 |
27 jun 2024 | 21.41 | 21.49 | 20.75 | 21.00 | 21.00 | 496,000 |
26 jun 2024 | 21.50 | 21.59 | 21.12 | 21.34 | 21.34 | 297,700 |
25 jun 2024 | 21.59 | 22.28 | 21.55 | 21.64 | 21.64 | 353,600 |
24 jun 2024 | 21.12 | 21.51 | 20.93 | 21.48 | 21.48 | 647,800 |
21 jun 2024 | 20.05 | 21.24 | 19.97 | 21.00 | 21.00 | 938,800 |
20 jun 2024 | 20.14 | 20.45 | 19.31 | 19.93 | 19.93 | 1,207,700 |
18 jun 2024 | 17.65 | 18.12 | 17.46 | 17.65 | 17.65 | 178,500 |
17 jun 2024 | 17.96 | 17.96 | 16.87 | 17.69 | 17.69 | 343,400 |
14 jun 2024 | 17.80 | 18.21 | 17.02 | 17.97 | 17.97 | 397,600 |
13 jun 2024 | 18.33 | 18.93 | 17.82 | 17.94 | 17.94 | 181,700 |
12 jun 2024 | 18.42 | 19.12 | 18.09 | 18.25 | 18.25 | 263,900 |
11 jun 2024 | 17.58 | 18.27 | 17.50 | 18.09 | 18.09 | 352,000 |
10 jun 2024 | 17.99 | 18.14 | 17.53 | 17.74 | 17.74 | 222,600 |
07 jun 2024 | 17.91 | 18.28 | 17.84 | 18.17 | 18.17 | 220,400 |
06 jun 2024 | 17.86 | 18.58 | 17.82 | 17.96 | 17.96 | 314,500 |
05 jun 2024 | 17.54 | 18.44 | 17.54 | 17.92 | 17.92 | 451,900 |
04 jun 2024 | 16.86 | 17.58 | 16.71 | 17.41 | 17.41 | 250,100 |
03 jun 2024 | 18.18 | 18.45 | 16.94 | 17.03 | 17.03 | 410,300 |
31 may 2024 | 18.09 | 18.21 | 17.57 | 17.95 | 17.95 | 947,100 |
30 may 2024 | 17.83 | 18.11 | 17.54 | 17.84 | 17.84 | 317,200 |
29 may 2024 | 18.26 | 18.67 | 17.45 | 17.83 | 17.83 | 602,400 |
28 may 2024 | 17.90 | 18.74 | 17.56 | 18.56 | 18.56 | 495,000 |
24 may 2024 | 17.50 | 17.95 | 17.07 | 17.89 | 17.89 | 249,400 |
23 may 2024 | 17.31 | 18.25 | 17.08 | 17.50 | 17.50 | 545,100 |
22 may 2024 | 16.46 | 17.41 | 15.97 | 17.22 | 17.22 | 341,000 |
21 may 2024 | 16.64 | 16.91 | 16.39 | 16.49 | 16.49 | 279,300 |
20 may 2024 | 16.81 | 17.11 | 16.56 | 16.79 | 16.79 | 332,800 |
17 may 2024 | 16.11 | 17.15 | 15.97 | 16.76 | 16.76 | 546,500 |
16 may 2024 | 15.91 | 16.37 | 15.78 | 16.16 | 16.16 | 512,800 |
15 may 2024 | 16.56 | 17.27 | 15.82 | 15.93 | 15.93 | 1,013,600 |
14 may 2024 | 14.55 | 17.49 | 14.35 | 16.24 | 16.24 | 2,820,400 |
13 may 2024 | 11.59 | 12.20 | 11.39 | 12.07 | 12.07 | 832,200 |
10 may 2024 | 10.30 | 11.61 | 10.20 | 11.60 | 11.60 | 1,125,300 |
09 may 2024 | 10.37 | 10.49 | 10.08 | 10.29 | 10.29 | 226,900 |
08 may 2024 | 10.76 | 10.89 | 10.30 | 10.32 | 10.32 | 267,800 |
07 may 2024 | 10.55 | 10.97 | 10.41 | 10.94 | 10.94 | 262,700 |
06 may 2024 | 10.45 | 10.58 | 10.39 | 10.49 | 10.49 | 194,700 |
03 may 2024 | 10.85 | 10.98 | 10.21 | 10.38 | 10.38 | 280,100 |
02 may 2024 | 10.69 | 10.79 | 10.37 | 10.64 | 10.64 | 203,200 |
01 may 2024 | 10.24 | 10.81 | 10.04 | 10.43 | 10.43 | 376,800 |
30 abr 2024 | 10.56 | 10.65 | 10.11 | 10.19 | 10.19 | 317,500 |
29 abr 2024 | 10.57 | 10.74 | 10.44 | 10.62 | 10.62 | 360,800 |
26 abr 2024 | 10.12 | 10.71 | 10.06 | 10.53 | 10.53 | 608,700 |
25 abr 2024 | 10.37 | 10.37 | 9.86 | 10.00 | 10.00 | 449,800 |
24 abr 2024 | 10.32 | 10.44 | 10.04 | 10.27 | 10.27 | 406,200 |
23 abr 2024 | 10.54 | 10.87 | 10.25 | 10.32 | 10.32 | 661,100 |
22 abr 2024 | 10.88 | 11.23 | 10.57 | 10.60 | 10.60 | 587,400 |
19 abr 2024 | 10.71 | 10.89 | 10.28 | 10.45 | 10.45 | 681,000 |
18 abr 2024 | 11.75 | 11.87 | 10.83 | 10.85 | 10.85 | 353,400 |
17 abr 2024 | 12.33 | 12.33 | 11.66 | 11.82 | 11.82 | 498,900 |
16 abr 2024 | 12.16 | 12.45 | 12.15 | 12.30 | 12.30 | 423,900 |
15 abr 2024 | 12.54 | 13.11 | 12.12 | 12.35 | 12.35 | 445,500 |
12 abr 2024 | 13.21 | 13.22 | 12.41 | 12.65 | 12.65 | 347,900 |
11 abr 2024 | 13.10 | 13.44 | 12.73 | 13.19 | 13.19 | 412,300 |
10 abr 2024 | 13.00 | 13.09 | 12.78 | 12.93 | 12.93 | 321,000 |
09 abr 2024 | 13.16 | 13.29 | 12.87 | 13.21 | 13.21 | 264,500 |
08 abr 2024 | 13.59 | 13.63 | 12.97 | 13.21 | 13.21 | 268,800 |
05 abr 2024 | 13.14 | 13.53 | 12.99 | 13.51 | 13.51 | 299,900 |
04 abr 2024 | 13.27 | 13.65 | 13.03 | 13.15 | 13.15 | 302,300 |
03 abr 2024 | 12.25 | 13.13 | 12.15 | 13.10 | 13.10 | 300,000 |
02 abr 2024 | 12.53 | 12.65 | 11.96 | 12.38 | 12.38 | 407,800 |
01 abr 2024 | 13.52 | 13.72 | 12.62 | 12.80 | 12.80 | 458,500 |
28 mar 2024 | 12.76 | 13.48 | 12.70 | 13.23 | 13.23 | 838,700 |
27 mar 2024 | 12.68 | 12.76 | 12.20 | 12.73 | 12.73 | 530,600 |
26 mar 2024 | 12.00 | 12.87 | 11.70 | 12.58 | 12.58 | 738,000 |
25 mar 2024 | 11.90 | 12.30 | 11.55 | 12.00 | 12.00 | 1,046,700 |
22 mar 2024 | 10.58 | 11.92 | 10.42 | 11.50 | 11.50 | 1,285,400 |
21 mar 2024 | 10.64 | 10.85 | 10.28 | 10.58 | 10.58 | 939,400 |
20 mar 2024 | 9.42 | 10.77 | 9.30 | 10.52 | 10.52 | 2,714,700 |
19 mar 2024 | 10.47 | 10.68 | 10.19 | 10.65 | 10.65 | 457,900 |
18 mar 2024 | 10.44 | 10.52 | 10.22 | 10.49 | 10.49 | 418,900 |
15 mar 2024 | 10.07 | 10.54 | 10.07 | 10.49 | 10.49 | 374,000 |
14 mar 2024 | 10.64 | 10.66 | 10.07 | 10.18 | 10.18 | 272,500 |
13 mar 2024 | 10.42 | 10.83 | 10.42 | 10.58 | 10.58 | 262,600 |
12 mar 2024 | 10.54 | 10.62 | 10.34 | 10.46 | 10.46 | 278,100 |
11 mar 2024 | 10.98 | 11.00 | 10.32 | 10.54 | 10.54 | 418,700 |
08 mar 2024 | 11.51 | 11.80 | 10.80 | 10.95 | 10.95 | 298,500 |
07 mar 2024 | 11.34 | 11.70 | 11.25 | 11.39 | 11.39 | 383,500 |
06 mar 2024 | 11.21 | 12.09 | 11.17 | 11.31 | 11.31 | 290,500 |
05 mar 2024 | 11.19 | 11.41 | 10.93 | 11.09 | 11.09 | 160,600 |
04 mar 2024 | 11.00 | 11.23 | 10.85 | 11.21 | 11.21 | 204,900 |
01 mar 2024 | 10.83 | 11.00 | 10.68 | 10.95 | 10.95 | 176,000 |
29 feb 2024 | 10.95 | 11.16 | 10.62 | 10.83 | 10.83 | 221,400 |
28 feb 2024 | 11.54 | 11.94 | 10.91 | 10.94 | 10.94 | 437,300 |
27 feb 2024 | 11.61 | 12.14 | 11.43 | 11.70 | 11.70 | 325,100 |
26 feb 2024 | 10.90 | 11.32 | 10.90 | 11.27 | 11.27 | 328,400 |
23 feb 2024 | 11.16 | 11.26 | 10.87 | 10.94 | 10.94 | 183,400 |
22 feb 2024 | 11.01 | 11.42 | 10.92 | 11.12 | 11.12 | 274,500 |
21 feb 2024 | 11.40 | 11.50 | 10.92 | 11.04 | 11.04 | 369,700 |
20 feb 2024 | 10.70 | 11.64 | 10.60 | 11.49 | 11.49 | 683,100 |
16 feb 2024 | 11.29 | 11.29 | 10.40 | 10.67 | 10.67 | 903,000 |
15 feb 2024 | 11.52 | 11.74 | 11.03 | 11.10 | 11.10 | 608,800 |
14 feb 2024 | 11.53 | 11.72 | 11.26 | 11.49 | 11.49 | 237,700 |
13 feb 2024 | 11.32 | 11.68 | 10.98 | 11.51 | 11.51 | 528,800 |
12 feb 2024 | 10.81 | 11.87 | 10.81 | 11.72 | 11.72 | 597,800 |
09 feb 2024 | 10.21 | 10.83 | 10.21 | 10.80 | 10.80 | 274,500 |
*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. |