Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 18.23 | 18.45 | 18.12 | 18.24 | 18.24 | 4,030,900 |
27 jun 2024 | 17.27 | 18.07 | 17.21 | 18.06 | 18.06 | 1,098,700 |
26 jun 2024 | 17.90 | 18.07 | 17.25 | 17.31 | 17.31 | 1,689,700 |
25 jun 2024 | 18.03 | 18.10 | 17.82 | 18.00 | 18.00 | 1,255,400 |
24 jun 2024 | 18.20 | 18.37 | 17.92 | 18.03 | 18.03 | 1,298,300 |
21 jun 2024 | 17.78 | 18.24 | 17.74 | 18.17 | 18.17 | 1,157,300 |
20 jun 2024 | 17.45 | 17.91 | 17.32 | 17.81 | 17.81 | 1,330,300 |
18 jun 2024 | 18.30 | 18.50 | 17.38 | 17.41 | 17.41 | 1,694,300 |
17 jun 2024 | 18.21 | 18.56 | 18.12 | 18.36 | 18.36 | 1,098,900 |
14 jun 2024 | 18.01 | 18.43 | 18.01 | 18.24 | 18.24 | 893,100 |
13 jun 2024 | 18.27 | 18.50 | 18.02 | 18.20 | 18.20 | 922,000 |
12 jun 2024 | 19.27 | 19.40 | 18.30 | 18.33 | 18.33 | 1,233,300 |
11 jun 2024 | 18.44 | 18.91 | 18.39 | 18.82 | 18.82 | 785,000 |
10 jun 2024 | 18.14 | 18.83 | 18.06 | 18.63 | 18.63 | 1,451,600 |
07 jun 2024 | 18.17 | 18.52 | 18.08 | 18.25 | 18.25 | 1,552,500 |
06 jun 2024 | 18.60 | 18.67 | 18.25 | 18.37 | 18.37 | 1,379,000 |
05 jun 2024 | 18.85 | 18.87 | 18.39 | 18.73 | 18.73 | 1,317,500 |
04 jun 2024 | 19.10 | 19.25 | 18.75 | 18.82 | 18.82 | 718,900 |
03 jun 2024 | 19.23 | 19.28 | 18.77 | 19.25 | 19.25 | 892,200 |
31 may 2024 | 19.04 | 19.18 | 18.72 | 19.13 | 19.13 | 799,600 |
30 may 2024 | 18.94 | 19.08 | 18.74 | 18.87 | 18.87 | 640,900 |
29 may 2024 | 19.31 | 19.45 | 18.74 | 18.76 | 18.76 | 957,200 |
28 may 2024 | 18.76 | 19.71 | 18.68 | 19.62 | 19.62 | 1,599,300 |
24 may 2024 | 18.55 | 18.63 | 18.36 | 18.48 | 18.48 | 921,700 |
23 may 2024 | 19.16 | 19.17 | 18.41 | 18.45 | 18.45 | 1,118,600 |
22 may 2024 | 18.71 | 19.11 | 18.58 | 19.10 | 19.10 | 1,031,000 |
21 may 2024 | 18.85 | 18.90 | 18.63 | 18.75 | 18.75 | 763,900 |
20 may 2024 | 18.06 | 19.06 | 18.06 | 19.00 | 19.00 | 813,000 |
17 may 2024 | 18.67 | 18.67 | 18.43 | 18.46 | 18.46 | 786,100 |
16 may 2024 | 18.67 | 18.81 | 18.59 | 18.64 | 18.64 | 1,024,600 |
15 may 2024 | 18.86 | 19.05 | 18.50 | 18.85 | 18.85 | 1,190,300 |
14 may 2024 | 18.88 | 18.93 | 18.48 | 18.58 | 18.58 | 978,000 |
13 may 2024 | 18.25 | 18.70 | 18.25 | 18.49 | 18.49 | 937,800 |
10 may 2024 | 18.50 | 18.51 | 18.09 | 18.10 | 18.10 | 1,001,700 |
09 may 2024 | 18.41 | 18.52 | 18.32 | 18.36 | 18.36 | 1,150,500 |
08 may 2024 | 18.27 | 18.54 | 18.18 | 18.30 | 18.30 | 1,185,700 |
07 may 2024 | 18.67 | 18.95 | 18.44 | 18.50 | 18.50 | 1,185,500 |
06 may 2024 | 17.91 | 18.66 | 17.91 | 18.65 | 18.65 | 1,554,700 |
03 may 2024 | 17.73 | 18.07 | 17.25 | 17.64 | 17.64 | 1,596,100 |
02 may 2024 | 17.00 | 18.08 | 16.72 | 17.36 | 17.36 | 2,644,300 |
01 may 2024 | 17.19 | 17.73 | 16.92 | 17.24 | 17.24 | 1,571,500 |
30 abr 2024 | 17.01 | 17.33 | 16.84 | 17.19 | 17.19 | 1,114,400 |
29 abr 2024 | 17.20 | 17.49 | 17.07 | 17.23 | 17.23 | 920,800 |
26 abr 2024 | 17.03 | 17.32 | 16.87 | 17.14 | 17.14 | 970,000 |
25 abr 2024 | 17.18 | 17.18 | 16.82 | 17.02 | 17.02 | 1,032,400 |
24 abr 2024 | 17.40 | 17.44 | 17.16 | 17.36 | 17.36 | 924,900 |
23 abr 2024 | 17.30 | 17.80 | 17.20 | 17.37 | 17.37 | 923,500 |
22 abr 2024 | 17.55 | 17.55 | 16.98 | 17.14 | 17.14 | 1,218,500 |
19 abr 2024 | 17.21 | 17.57 | 16.96 | 17.41 | 17.41 | 1,703,800 |
18 abr 2024 | 17.52 | 17.95 | 17.29 | 17.34 | 17.34 | 1,504,700 |
17 abr 2024 | 17.81 | 17.91 | 17.44 | 17.45 | 17.45 | 946,600 |
16 abr 2024 | 17.55 | 17.87 | 17.29 | 17.62 | 17.62 | 1,279,100 |
15 abr 2024 | 18.00 | 18.08 | 17.40 | 17.69 | 17.69 | 2,195,900 |
12 abr 2024 | 18.20 | 18.39 | 17.87 | 17.92 | 17.92 | 1,864,800 |
11 abr 2024 | 19.00 | 19.28 | 18.39 | 18.47 | 18.47 | 1,375,400 |
10 abr 2024 | 18.00 | 19.00 | 17.74 | 18.89 | 18.89 | 2,793,800 |
09 abr 2024 | 18.30 | 19.40 | 18.14 | 18.43 | 18.43 | 5,041,300 |
08 abr 2024 | 19.55 | 19.99 | 19.38 | 19.79 | 19.79 | 1,074,400 |
05 abr 2024 | 19.80 | 20.01 | 19.52 | 19.55 | 19.55 | 1,393,600 |
04 abr 2024 | 20.97 | 20.98 | 19.81 | 19.83 | 19.83 | 2,291,300 |
03 abr 2024 | 20.50 | 20.74 | 20.45 | 20.62 | 20.62 | 947,800 |
02 abr 2024 | 20.65 | 20.68 | 20.42 | 20.61 | 20.61 | 928,700 |
01 abr 2024 | 21.70 | 21.75 | 20.87 | 21.00 | 21.00 | 739,800 |
28 mar 2024 | 21.17 | 21.92 | 21.12 | 21.61 | 21.61 | 1,012,700 |
27 mar 2024 | 20.85 | 21.34 | 20.82 | 21.20 | 21.20 | 821,700 |
26 mar 2024 | 20.77 | 20.92 | 20.49 | 20.67 | 20.67 | 681,400 |
25 mar 2024 | 20.60 | 20.84 | 20.41 | 20.45 | 20.45 | 709,600 |
22 mar 2024 | 21.13 | 21.26 | 20.44 | 20.45 | 20.45 | 870,900 |
21 mar 2024 | 21.50 | 21.75 | 21.21 | 21.23 | 21.23 | 955,300 |
20 mar 2024 | 20.58 | 21.37 | 20.27 | 21.24 | 21.24 | 1,272,000 |
19 mar 2024 | 20.61 | 20.73 | 20.00 | 20.59 | 20.59 | 2,308,600 |
18 mar 2024 | 21.07 | 21.17 | 20.71 | 20.76 | 20.76 | 1,337,600 |
15 mar 2024 | 21.22 | 21.51 | 20.81 | 20.91 | 20.91 | 2,008,500 |
14 mar 2024 | 21.85 | 21.97 | 21.23 | 21.33 | 21.33 | 1,551,300 |
13 mar 2024 | 21.34 | 22.00 | 21.33 | 21.92 | 21.92 | 1,112,200 |
12 mar 2024 | 21.42 | 21.60 | 21.08 | 21.46 | 21.46 | 1,244,200 |
11 mar 2024 | 21.94 | 22.22 | 21.35 | 21.54 | 21.54 | 1,017,900 |
08 mar 2024 | 23.00 | 23.38 | 21.96 | 21.97 | 21.97 | 1,206,300 |
07 mar 2024 | 22.96 | 23.08 | 22.63 | 22.67 | 22.67 | 795,900 |
06 mar 2024 | 22.78 | 23.35 | 22.63 | 22.76 | 22.76 | 773,600 |
05 mar 2024 | 23.05 | 23.20 | 22.75 | 22.94 | 22.94 | 1,025,900 |
04 mar 2024 | 22.86 | 23.46 | 22.70 | 23.22 | 23.22 | 1,307,000 |
01 mar 2024 | 22.09 | 23.02 | 21.88 | 22.93 | 22.93 | 1,434,000 |
29 feb 2024 | 22.02 | 22.22 | 21.68 | 22.00 | 22.00 | 1,245,600 |
28 feb 2024 | 21.64 | 22.16 | 21.60 | 21.68 | 21.68 | 1,416,100 |
27 feb 2024 | 21.58 | 22.11 | 21.36 | 21.99 | 21.99 | 992,400 |
26 feb 2024 | 21.34 | 21.65 | 21.20 | 21.44 | 21.44 | 1,078,400 |
23 feb 2024 | 20.62 | 21.41 | 20.32 | 21.35 | 21.35 | 1,549,800 |
22 feb 2024 | 20.86 | 21.07 | 20.47 | 20.69 | 20.69 | 1,696,900 |
21 feb 2024 | 20.83 | 20.86 | 20.44 | 20.84 | 20.84 | 2,203,100 |
20 feb 2024 | 21.57 | 22.00 | 19.70 | 20.97 | 20.97 | 6,944,100 |
16 feb 2024 | 23.66 | 23.66 | 22.72 | 22.80 | 22.80 | 1,802,400 |
15 feb 2024 | 23.26 | 24.03 | 23.16 | 23.77 | 23.77 | 1,567,900 |
14 feb 2024 | 24.00 | 24.13 | 22.66 | 22.90 | 22.90 | 2,716,300 |
13 feb 2024 | 23.94 | 25.12 | 23.50 | 23.67 | 23.67 | 3,896,700 |
12 feb 2024 | 26.10 | 26.80 | 25.88 | 26.49 | 26.49 | 3,254,500 |
09 feb 2024 | 25.50 | 26.02 | 25.06 | 25.96 | 25.96 | 1,792,400 |
08 feb 2024 | 24.91 | 25.42 | 24.66 | 25.36 | 25.36 | 1,096,400 |
07 feb 2024 | 24.84 | 25.15 | 24.41 | 25.01 | 25.01 | 1,408,400 |
06 feb 2024 | 23.49 | 24.83 | 23.23 | 24.81 | 24.81 | 1,529,400 |
*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. |