Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 18.18 | 18.25 | 17.96 | 18.10 | 18.10 | 65,800 |
27 jun 2024 | 18.29 | 18.33 | 17.69 | 17.86 | 17.86 | 41,100 |
26 jun 2024 | 18.57 | 18.67 | 18.47 | 18.49 | 18.49 | 19,200 |
25 jun 2024 | 18.54 | 18.83 | 18.45 | 18.66 | 18.66 | 46,800 |
24 jun 2024 | 18.22 | 18.95 | 18.17 | 18.89 | 18.89 | 49,600 |
21 jun 2024 | 18.59 | 18.59 | 18.10 | 18.16 | 18.16 | 131,900 |
20 jun 2024 | 18.15 | 18.54 | 18.10 | 18.50 | 18.50 | 124,100 |
19 jun 2024 | 17.86 | 18.02 | 17.78 | 17.88 | 17.88 | 34,900 |
18 jun 2024 | 17.87 | 18.15 | 17.87 | 17.97 | 17.97 | 59,000 |
17 jun 2024 | 17.42 | 17.59 | 17.12 | 17.52 | 17.52 | 110,100 |
14 jun 2024 | 17.23 | 17.29 | 17.07 | 17.26 | 17.26 | 56,100 |
13 jun 2024 | 17.77 | 17.77 | 17.30 | 17.37 | 17.37 | 46,200 |
12 jun 2024 | 18.26 | 18.27 | 17.80 | 17.93 | 17.93 | 75,300 |
11 jun 2024 | 18.15 | 18.15 | 17.85 | 17.92 | 17.92 | 67,200 |
10 jun 2024 | 17.98 | 18.09 | 17.91 | 18.09 | 18.09 | 130,100 |
07 jun 2024 | 18.11 | 18.15 | 17.68 | 17.68 | 17.68 | 110,400 |
06 jun 2024 | 17.20 | 18.11 | 17.20 | 17.91 | 17.91 | 84,200 |
05 jun 2024 | 18.19 | 18.19 | 17.95 | 18.01 | 18.01 | 30,000 |
04 jun 2024 | 17.97 | 17.97 | 17.70 | 17.90 | 17.90 | 103,100 |
03 jun 2024 | 19.07 | 19.13 | 18.29 | 18.41 | 18.41 | 93,800 |
31 may 2024 | 18.95 | 19.12 | 18.20 | 18.21 | 18.21 | 489,300 |
30 may 2024 | 18.62 | 18.73 | 18.45 | 18.61 | 18.61 | 59,300 |
29 may 2024 | 18.65 | 18.68 | 18.27 | 18.44 | 18.44 | 68,100 |
28 may 2024 | 19.19 | 19.19 | 18.48 | 18.60 | 18.60 | 161,600 |
27 may 2024 | 18.83 | 18.95 | 18.28 | 18.49 | 18.49 | 65,000 |
24 may 2024 | 18.57 | 18.71 | 18.46 | 18.49 | 18.49 | 57,300 |
23 may 2024 | 18.85 | 19.01 | 18.47 | 18.60 | 18.60 | 44,100 |
22 may 2024 | 18.70 | 18.71 | 18.15 | 18.20 | 18.20 | 29,200 |
21 may 2024 | 18.63 | 18.91 | 18.63 | 18.87 | 18.87 | 37,900 |
17 may 2024 | 17.91 | 18.19 | 17.89 | 18.12 | 18.12 | 35,700 |
16 may 2024 | 17.93 | 17.98 | 17.63 | 17.63 | 17.63 | 61,400 |
15 may 2024 | 18.75 | 18.93 | 18.54 | 18.90 | 18.90 | 31,900 |
14 may 2024 | 18.76 | 19.13 | 18.75 | 18.94 | 18.94 | 65,400 |
13 may 2024 | 18.51 | 18.92 | 18.47 | 18.90 | 18.90 | 51,200 |
10 may 2024 | 18.41 | 18.60 | 18.13 | 18.36 | 18.36 | 101,900 |
09 may 2024 | 18.14 | 18.31 | 18.02 | 18.19 | 18.19 | 61,100 |
08 may 2024 | 17.59 | 18.19 | 17.59 | 18.15 | 18.15 | 110,400 |
07 may 2024 | 17.16 | 17.54 | 17.16 | 17.28 | 17.28 | 42,800 |
06 may 2024 | 17.30 | 17.53 | 17.28 | 17.36 | 17.36 | 27,500 |
03 may 2024 | 17.06 | 17.15 | 16.95 | 17.14 | 17.14 | 24,400 |
02 may 2024 | 16.92 | 17.23 | 16.92 | 17.01 | 17.01 | 36,400 |
01 may 2024 | 16.86 | 17.22 | 16.85 | 16.98 | 16.98 | 173,000 |
30 abr 2024 | 17.46 | 17.65 | 17.01 | 17.02 | 17.02 | 51,300 |
29 abr 2024 | 17.80 | 17.97 | 17.64 | 17.97 | 17.97 | 111,100 |
26 abr 2024 | 17.67 | 17.88 | 17.60 | 17.88 | 17.88 | 31,200 |
25 abr 2024 | 17.30 | 17.79 | 17.30 | 17.67 | 17.67 | 41,300 |
24 abr 2024 | 17.40 | 17.56 | 17.40 | 17.49 | 17.49 | 26,800 |
23 abr 2024 | 17.06 | 17.45 | 17.06 | 17.39 | 17.39 | 47,100 |
22 abr 2024 | 17.10 | 17.51 | 17.05 | 17.34 | 17.34 | 45,900 |
19 abr 2024 | 17.20 | 17.45 | 17.20 | 17.32 | 17.32 | 72,500 |
18 abr 2024 | 17.17 | 17.52 | 17.15 | 17.19 | 17.19 | 29,900 |
17 abr 2024 | 17.83 | 17.90 | 17.55 | 17.72 | 17.72 | 71,500 |
16 abr 2024 | 17.73 | 17.89 | 17.53 | 17.81 | 17.81 | 56,200 |
15 abr 2024 | 17.91 | 17.91 | 17.50 | 17.58 | 17.58 | 47,200 |
12 abr 2024 | 18.07 | 18.17 | 17.63 | 17.64 | 17.64 | 64,500 |
11 abr 2024 | 17.98 | 18.09 | 17.66 | 18.03 | 18.03 | 67,000 |
10 abr 2024 | 17.34 | 17.40 | 17.20 | 17.34 | 17.34 | 115,800 |
09 abr 2024 | 17.00 | 17.39 | 17.00 | 17.23 | 17.23 | 196,800 |
08 abr 2024 | 16.88 | 17.07 | 16.86 | 17.00 | 17.00 | 61,600 |
05 abr 2024 | 16.70 | 16.80 | 16.56 | 16.80 | 16.80 | 100,400 |
04 abr 2024 | 16.59 | 16.62 | 16.32 | 16.40 | 16.40 | 73,100 |
03 abr 2024 | 16.41 | 16.58 | 16.32 | 16.55 | 16.55 | 81,900 |
02 abr 2024 | 16.36 | 16.50 | 16.25 | 16.48 | 16.48 | 72,400 |
01 abr 2024 | 15.99 | 16.20 | 15.98 | 16.20 | 16.20 | 13,300 |
28 mar 2024 | 16.16 | 16.18 | 16.02 | 16.05 | 16.05 | 20,100 |
27 mar 2024 | 15.92 | 16.08 | 15.89 | 16.08 | 16.08 | 20,100 |
26 mar 2024 | 16.15 | 16.15 | 15.95 | 15.95 | 15.95 | 28,300 |
25 mar 2024 | 16.04 | 16.24 | 16.04 | 16.06 | 16.06 | 37,000 |
22 mar 2024 | 15.91 | 16.03 | 15.86 | 15.86 | 15.86 | 30,400 |
21 mar 2024 | 16.23 | 16.23 | 15.94 | 15.96 | 15.96 | 21,400 |
20 mar 2024 | 16.10 | 16.14 | 15.91 | 16.14 | 16.14 | 82,300 |
19 mar 2024 | 16.05 | 16.20 | 15.98 | 16.07 | 16.07 | 103,500 |
18 mar 2024 | 16.05 | 16.10 | 15.89 | 16.05 | 16.05 | 61,100 |
15 mar 2024 | 15.85 | 16.06 | 15.80 | 15.87 | 15.87 | 51,500 |
14 mar 2024 | 15.54 | 15.75 | 15.53 | 15.75 | 15.75 | 32,000 |
13 mar 2024 | 15.28 | 15.52 | 15.28 | 15.51 | 15.51 | 40,000 |
12 mar 2024 | 15.15 | 15.16 | 14.94 | 15.07 | 15.07 | 80,400 |
11 mar 2024 | 14.95 | 15.03 | 14.79 | 14.91 | 14.91 | 40,500 |
08 mar 2024 | 15.30 | 15.31 | 15.03 | 15.15 | 15.15 | 86,000 |
07 mar 2024 | 15.36 | 15.52 | 15.30 | 15.43 | 15.43 | 55,800 |
06 mar 2024 | 15.24 | 15.33 | 15.14 | 15.19 | 15.19 | 40,800 |
05 mar 2024 | 14.86 | 15.06 | 14.81 | 14.90 | 14.90 | 38,600 |
04 mar 2024 | 15.15 | 15.20 | 14.82 | 14.90 | 14.90 | 64,900 |
01 mar 2024 | 14.54 | 14.81 | 14.49 | 14.75 | 14.75 | 40,300 |
29 feb 2024 | 14.17 | 14.37 | 14.15 | 14.29 | 14.29 | 124,200 |
28 feb 2024 | 14.32 | 14.40 | 14.15 | 14.25 | 14.25 | 44,100 |
27 feb 2024 | 14.35 | 14.35 | 14.09 | 14.16 | 14.16 | 51,500 |
26 feb 2024 | 14.19 | 14.20 | 14.04 | 14.19 | 14.19 | 56,300 |
23 feb 2024 | 14.64 | 14.66 | 14.41 | 14.50 | 14.50 | 50,100 |
22 feb 2024 | 14.97 | 15.09 | 14.79 | 14.93 | 14.93 | 79,700 |
21 feb 2024 | 14.77 | 14.98 | 14.73 | 14.89 | 14.89 | 85,800 |
20 feb 2024 | 14.99 | 15.06 | 14.65 | 14.67 | 14.67 | 76,200 |
16 feb 2024 | 15.47 | 15.49 | 15.29 | 15.43 | 15.43 | 100,800 |
15 feb 2024 | 15.23 | 15.65 | 15.23 | 15.63 | 15.63 | 150,500 |
14 feb 2024 | 15.30 | 15.43 | 15.18 | 15.20 | 15.20 | 97,700 |
13 feb 2024 | 14.98 | 15.27 | 14.98 | 15.10 | 15.10 | 137,400 |
12 feb 2024 | 14.80 | 14.93 | 14.79 | 14.83 | 14.83 | 105,300 |
09 feb 2024 | 14.42 | 14.61 | 14.33 | 14.60 | 14.60 | 31,400 |
08 feb 2024 | 14.31 | 14.43 | 14.24 | 14.33 | 14.33 | 104,100 |
07 feb 2024 | 14.04 | 14.09 | 13.85 | 14.01 | 14.01 | 197,900 |
*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. |