Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 22.46 | 22.94 | 22.44 | 22.79 | 22.79 | 15,980,100 |
25 jul 2024 | 21.79 | 22.13 | 21.79 | 22.01 | 22.01 | 11,403,500 |
24 jul 2024 | 21.87 | 22.11 | 21.83 | 21.86 | 21.86 | 7,859,100 |
23 jul 2024 | 21.86 | 22.10 | 21.73 | 22.08 | 22.08 | 9,992,300 |
22 jul 2024 | 21.68 | 21.79 | 21.46 | 21.79 | 21.79 | 8,459,600 |
19 jul 2024 | 21.31 | 21.87 | 21.31 | 21.68 | 21.68 | 16,443,500 |
18 jul 2024 | 21.66 | 22.61 | 21.52 | 22.25 | 22.25 | 42,176,100 |
17 jul 2024 | 20.54 | 20.68 | 20.46 | 20.53 | 20.53 | 14,389,200 |
16 jul 2024 | 20.51 | 20.66 | 20.47 | 20.66 | 20.66 | 7,137,500 |
15 jul 2024 | 20.17 | 20.41 | 20.17 | 20.31 | 20.31 | 11,641,700 |
12 jul 2024 | 20.16 | 20.46 | 20.13 | 20.40 | 20.40 | 10,583,500 |
11 jul 2024 | 19.64 | 20.07 | 19.59 | 19.89 | 19.89 | 14,459,300 |
10 jul 2024 | 19.45 | 19.51 | 19.16 | 19.37 | 19.37 | 16,768,700 |
09 jul 2024 | 19.58 | 19.59 | 19.29 | 19.30 | 19.30 | 12,586,700 |
08 jul 2024 | 19.61 | 19.63 | 19.47 | 19.50 | 19.50 | 10,910,900 |
05 jul 2024 | 19.45 | 19.57 | 19.35 | 19.43 | 19.43 | 7,709,600 |
03 jul 2024 | 19.29 | 19.43 | 19.28 | 19.37 | 19.37 | 7,252,400 |
02 jul 2024 | 19.10 | 19.26 | 19.04 | 19.23 | 19.23 | 10,531,700 |
01 jul 2024 | 18.88 | 18.95 | 18.71 | 18.76 | 18.76 | 8,064,200 |
28 jun 2024 | 18.69 | 18.74 | 18.54 | 18.62 | 18.62 | 9,520,300 |
27 jun 2024 | 18.62 | 18.70 | 18.55 | 18.63 | 18.63 | 8,949,300 |
26 jun 2024 | 18.29 | 18.35 | 18.16 | 18.22 | 18.22 | 8,693,400 |
25 jun 2024 | 18.26 | 18.36 | 18.16 | 18.34 | 18.34 | 8,733,100 |
24 jun 2024 | 17.99 | 18.19 | 17.96 | 18.14 | 18.14 | 5,758,800 |
21 jun 2024 | 18.21 | 18.24 | 17.90 | 18.06 | 18.06 | 22,822,100 |
20 jun 2024 | 18.42 | 18.48 | 18.16 | 18.27 | 18.27 | 17,345,600 |
18 jun 2024 | 17.98 | 18.07 | 17.88 | 17.91 | 17.91 | 10,828,100 |
17 jun 2024 | 17.77 | 17.99 | 17.73 | 17.94 | 17.94 | 6,348,700 |
14 jun 2024 | 17.68 | 17.81 | 17.62 | 17.79 | 17.79 | 6,694,600 |
13 jun 2024 | 17.85 | 17.90 | 17.74 | 17.81 | 17.81 | 6,851,000 |
12 jun 2024 | 17.80 | 17.91 | 17.75 | 17.86 | 17.86 | 6,033,900 |
11 jun 2024 | 17.81 | 17.82 | 17.60 | 17.79 | 17.79 | 5,756,500 |
10 jun 2024 | 17.71 | 17.87 | 17.65 | 17.84 | 17.84 | 6,404,300 |
07 jun 2024 | 18.06 | 18.17 | 17.91 | 18.01 | 18.01 | 11,158,200 |
06 jun 2024 | 17.43 | 17.55 | 17.39 | 17.54 | 17.54 | 7,386,000 |
05 jun 2024 | 17.09 | 17.18 | 17.00 | 17.15 | 17.15 | 7,513,200 |
04 jun 2024 | 16.69 | 16.80 | 16.56 | 16.80 | 16.80 | 8,822,800 |
03 jun 2024 | 16.87 | 16.90 | 16.68 | 16.85 | 16.85 | 8,585,300 |
31 may 2024 | 16.73 | 16.82 | 16.43 | 16.75 | 16.75 | 14,253,800 |
31 may 2024 | 0.335 Dividendo | |||||
30 may 2024 | 16.91 | 16.96 | 16.77 | 16.87 | 16.53 | 11,351,700 |
29 may 2024 | 17.12 | 17.15 | 17.00 | 17.03 | 16.69 | 8,563,800 |
28 may 2024 | 17.31 | 17.39 | 17.27 | 17.32 | 16.98 | 11,508,000 |
24 may 2024 | 17.40 | 17.48 | 17.33 | 17.36 | 17.02 | 9,241,000 |
23 may 2024 | 17.44 | 17.52 | 17.37 | 17.40 | 17.05 | 9,249,300 |
22 may 2024 | 17.26 | 17.31 | 17.19 | 17.27 | 16.93 | 8,385,600 |
21 may 2024 | 17.06 | 17.11 | 17.00 | 17.01 | 16.67 | 7,889,700 |
20 may 2024 | 17.16 | 17.22 | 17.11 | 17.13 | 16.79 | 6,096,100 |
17 may 2024 | 17.15 | 17.17 | 17.02 | 17.13 | 16.79 | 7,986,000 |
16 may 2024 | 17.21 | 17.29 | 17.15 | 17.24 | 16.90 | 10,753,400 |
15 may 2024 | 17.02 | 17.13 | 16.86 | 17.05 | 16.71 | 4,019,700 |
14 may 2024 | 17.00 | 17.01 | 16.86 | 16.95 | 16.61 | 9,395,500 |
13 may 2024 | 16.94 | 17.04 | 16.89 | 16.92 | 16.58 | 5,923,300 |
10 may 2024 | 16.94 | 16.96 | 16.79 | 16.87 | 16.53 | 10,340,700 |
09 may 2024 | 17.04 | 17.06 | 16.89 | 16.97 | 16.63 | 12,308,400 |
08 may 2024 | 16.99 | 17.14 | 16.90 | 17.09 | 16.75 | 4,739,100 |
07 may 2024 | 17.06 | 17.19 | 16.99 | 17.13 | 16.79 | 8,843,200 |
06 may 2024 | 17.00 | 17.04 | 16.95 | 16.97 | 16.63 | 4,209,700 |
03 may 2024 | 16.92 | 16.99 | 16.86 | 16.93 | 16.59 | 4,035,300 |
02 may 2024 | 16.85 | 16.91 | 16.63 | 16.87 | 16.53 | 8,716,700 |
01 may 2024 | 16.72 | 16.89 | 16.68 | 16.77 | 16.44 | 6,966,200 |
30 abr 2024 | 16.93 | 16.95 | 16.71 | 16.71 | 16.38 | 11,349,100 |
29 abr 2024 | 16.95 | 17.09 | 16.93 | 16.97 | 16.63 | 7,426,500 |
26 abr 2024 | 17.11 | 17.13 | 16.88 | 16.94 | 16.60 | 8,845,000 |
25 abr 2024 | 17.02 | 17.10 | 16.83 | 17.01 | 16.67 | 10,657,300 |
24 abr 2024 | 17.16 | 17.23 | 16.93 | 17.04 | 16.70 | 10,685,000 |
23 abr 2024 | 17.30 | 17.37 | 17.13 | 17.16 | 16.82 | 8,832,400 |
22 abr 2024 | 17.05 | 17.39 | 16.96 | 17.30 | 16.96 | 19,944,700 |
19 abr 2024 | 16.76 | 16.95 | 16.68 | 16.81 | 16.48 | 16,181,900 |
18 abr 2024 | 16.26 | 16.90 | 16.04 | 16.51 | 16.18 | 31,702,900 |
17 abr 2024 | 17.14 | 17.18 | 16.87 | 16.95 | 16.61 | 17,034,100 |
16 abr 2024 | 16.98 | 17.19 | 16.98 | 17.05 | 16.71 | 13,033,300 |
15 abr 2024 | 17.69 | 17.71 | 17.26 | 17.27 | 16.93 | 11,374,300 |
12 abr 2024 | 17.78 | 17.86 | 17.53 | 17.72 | 17.37 | 17,657,700 |
11 abr 2024 | 18.14 | 18.14 | 17.85 | 17.94 | 17.58 | 13,389,200 |
10 abr 2024 | 18.00 | 18.08 | 17.86 | 18.00 | 17.64 | 11,553,000 |
09 abr 2024 | 18.03 | 18.27 | 18.01 | 18.19 | 17.83 | 13,467,900 |
08 abr 2024 | 17.74 | 17.96 | 17.73 | 17.86 | 17.51 | 8,716,600 |
05 abr 2024 | 17.70 | 17.85 | 17.65 | 17.83 | 17.48 | 5,967,200 |
04 abr 2024 | 17.74 | 18.02 | 17.65 | 17.75 | 17.40 | 12,716,500 |
03 abr 2024 | 17.55 | 17.82 | 17.52 | 17.72 | 17.37 | 8,871,400 |
02 abr 2024 | 17.43 | 17.61 | 17.39 | 17.58 | 17.23 | 12,687,000 |
01 abr 2024 | 17.89 | 17.92 | 17.50 | 17.58 | 17.23 | 14,601,600 |
28 mar 2024 | 17.79 | 17.99 | 17.79 | 17.93 | 17.57 | 7,019,600 |
27 mar 2024 | 17.83 | 17.84 | 17.68 | 17.79 | 17.44 | 6,074,600 |
26 mar 2024 | 17.71 | 17.82 | 17.64 | 17.75 | 17.40 | 10,500,900 |
25 mar 2024 | 17.79 | 17.79 | 17.59 | 17.63 | 17.28 | 12,454,500 |
22 mar 2024 | 18.11 | 18.12 | 17.69 | 17.72 | 17.37 | 15,028,500 |
21 mar 2024 | 18.35 | 18.49 | 18.13 | 18.21 | 17.85 | 22,905,000 |
20 mar 2024 | 18.67 | 18.93 | 18.64 | 18.93 | 18.55 | 9,677,300 |
19 mar 2024 | 18.69 | 18.85 | 18.63 | 18.85 | 18.48 | 9,561,000 |
18 mar 2024 | 19.19 | 19.23 | 19.07 | 19.17 | 18.79 | 6,324,200 |
15 mar 2024 | 19.62 | 19.66 | 19.22 | 19.23 | 18.85 | 13,296,100 |
14 mar 2024 | 19.80 | 19.91 | 19.57 | 19.66 | 19.27 | 8,476,900 |
13 mar 2024 | 19.35 | 19.45 | 19.29 | 19.39 | 19.00 | 7,171,000 |
12 mar 2024 | 19.43 | 19.57 | 19.35 | 19.42 | 19.03 | 11,415,900 |
11 mar 2024 | 19.21 | 19.30 | 19.17 | 19.22 | 18.84 | 8,544,100 |
08 mar 2024 | 19.40 | 19.45 | 19.25 | 19.26 | 18.88 | 8,183,300 |
07 mar 2024 | 19.50 | 19.52 | 19.34 | 19.39 | 19.00 | 11,084,100 |
06 mar 2024 | 19.52 | 19.62 | 19.30 | 19.33 | 18.95 | 9,226,500 |
*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. |