Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 27.07 | 27.09 | 26.21 | 26.93 | 26.93 | 59,900 |
25 jul 2024 | 25.90 | 26.81 | 25.78 | 26.53 | 26.53 | 68,100 |
24 jul 2024 | 26.07 | 26.58 | 25.62 | 25.64 | 25.64 | 65,700 |
23 jul 2024 | 25.19 | 26.35 | 24.98 | 26.18 | 26.18 | 84,900 |
22 jul 2024 | 24.50 | 25.34 | 24.10 | 25.24 | 25.24 | 78,200 |
19 jul 2024 | 24.91 | 24.91 | 24.07 | 24.32 | 24.32 | 59,200 |
18 jul 2024 | 25.47 | 25.76 | 24.91 | 24.97 | 24.97 | 51,900 |
17 jul 2024 | 25.53 | 26.39 | 25.44 | 25.73 | 25.73 | 84,600 |
16 jul 2024 | 24.98 | 26.06 | 24.71 | 25.62 | 25.62 | 136,700 |
15 jul 2024 | 24.58 | 24.83 | 24.23 | 24.72 | 24.72 | 62,800 |
12 jul 2024 | 25.13 | 25.13 | 24.53 | 24.55 | 24.55 | 56,100 |
11 jul 2024 | 23.60 | 25.07 | 23.58 | 24.90 | 24.90 | 110,200 |
10 jul 2024 | 22.72 | 23.00 | 22.55 | 22.90 | 22.90 | 58,000 |
09 jul 2024 | 22.79 | 22.89 | 22.36 | 22.47 | 22.47 | 85,000 |
08 jul 2024 | 23.07 | 23.27 | 22.74 | 22.92 | 22.92 | 58,800 |
05 jul 2024 | 23.16 | 23.20 | 22.81 | 22.99 | 22.99 | 56,800 |
03 jul 2024 | 22.82 | 23.36 | 22.82 | 23.32 | 23.32 | 39,600 |
02 jul 2024 | 22.80 | 22.95 | 22.60 | 22.73 | 22.73 | 52,900 |
01 jul 2024 | 23.48 | 23.79 | 22.81 | 22.83 | 22.83 | 63,900 |
28 jun 2024 | 23.76 | 24.05 | 23.22 | 23.43 | 23.43 | 173,600 |
27 jun 2024 | 23.65 | 23.76 | 23.21 | 23.56 | 23.56 | 73,900 |
26 jun 2024 | 23.05 | 23.61 | 23.03 | 23.57 | 23.57 | 46,500 |
25 jun 2024 | 23.26 | 23.37 | 23.07 | 23.18 | 23.18 | 42,800 |
24 jun 2024 | 23.53 | 23.73 | 23.22 | 23.41 | 23.41 | 62,000 |
21 jun 2024 | 23.44 | 23.67 | 23.36 | 23.44 | 23.44 | 116,000 |
20 jun 2024 | 23.81 | 24.12 | 23.57 | 23.60 | 23.60 | 47,100 |
18 jun 2024 | 23.77 | 24.20 | 23.65 | 23.94 | 23.94 | 67,800 |
17 jun 2024 | 23.26 | 23.69 | 23.24 | 23.69 | 23.69 | 58,600 |
14 jun 2024 | 23.70 | 23.85 | 23.30 | 23.49 | 23.49 | 111,500 |
13 jun 2024 | 24.55 | 24.56 | 23.74 | 24.04 | 24.04 | 68,700 |
12 jun 2024 | 25.35 | 25.47 | 24.74 | 24.84 | 24.84 | 74,600 |
11 jun 2024 | 24.88 | 24.88 | 24.19 | 24.66 | 24.66 | 60,700 |
10 jun 2024 | 25.07 | 25.44 | 24.77 | 25.21 | 25.21 | 50,200 |
07 jun 2024 | 25.13 | 25.53 | 24.76 | 25.15 | 25.15 | 37,400 |
06 jun 2024 | 25.61 | 25.77 | 25.23 | 25.47 | 25.47 | 43,600 |
05 jun 2024 | 25.29 | 25.82 | 24.67 | 25.74 | 25.74 | 96,100 |
04 jun 2024 | 25.89 | 25.89 | 24.80 | 25.24 | 25.24 | 82,200 |
03 jun 2024 | 27.24 | 27.24 | 25.52 | 26.09 | 26.09 | 130,500 |
31 may 2024 | 26.93 | 27.17 | 26.21 | 26.83 | 26.83 | 66,900 |
30 may 2024 | 25.88 | 26.90 | 25.88 | 26.74 | 26.74 | 87,700 |
29 may 2024 | 27.22 | 27.24 | 25.85 | 25.90 | 25.90 | 97,100 |
28 may 2024 | 27.96 | 28.00 | 27.06 | 27.61 | 27.61 | 119,700 |
24 may 2024 | 26.97 | 27.85 | 26.83 | 27.63 | 27.63 | 85,900 |
23 may 2024 | 26.75 | 27.55 | 26.50 | 26.88 | 26.88 | 138,300 |
22 may 2024 | 26.49 | 27.05 | 26.24 | 26.88 | 26.88 | 125,800 |
21 may 2024 | 26.29 | 26.50 | 25.68 | 26.49 | 26.49 | 97,100 |
20 may 2024 | 24.98 | 26.73 | 24.98 | 26.31 | 26.31 | 156,400 |
17 may 2024 | 25.14 | 25.21 | 24.65 | 24.88 | 24.88 | 73,900 |
16 may 2024 | 24.99 | 25.14 | 24.73 | 25.07 | 25.07 | 106,100 |
15 may 2024 | 26.28 | 26.28 | 24.85 | 25.03 | 25.03 | 182,100 |
14 may 2024 | 26.17 | 26.53 | 25.80 | 25.82 | 25.82 | 178,500 |
13 may 2024 | 24.98 | 26.92 | 24.97 | 25.53 | 25.53 | 228,400 |
10 may 2024 | 24.67 | 25.44 | 24.52 | 24.68 | 24.68 | 196,500 |
09 may 2024 | 21.49 | 24.62 | 21.31 | 24.59 | 24.59 | 409,000 |
08 may 2024 | 21.09 | 21.23 | 20.88 | 21.07 | 21.07 | 70,400 |
07 may 2024 | 21.23 | 21.89 | 21.23 | 21.33 | 21.33 | 75,000 |
06 may 2024 | 20.90 | 21.32 | 20.90 | 21.12 | 21.12 | 69,500 |
03 may 2024 | 20.95 | 21.15 | 20.76 | 20.78 | 20.78 | 72,100 |
02 may 2024 | 20.17 | 20.63 | 19.95 | 20.51 | 20.51 | 68,800 |
01 may 2024 | 20.13 | 20.46 | 19.97 | 20.02 | 20.02 | 111,900 |
30 abr 2024 | 20.06 | 20.39 | 20.05 | 20.12 | 20.12 | 55,800 |
29 abr 2024 | 19.65 | 20.44 | 19.65 | 20.28 | 20.28 | 85,200 |
26 abr 2024 | 19.66 | 19.89 | 19.50 | 19.53 | 19.53 | 63,100 |
25 abr 2024 | 19.60 | 19.65 | 19.34 | 19.60 | 19.60 | 70,300 |
24 abr 2024 | 19.50 | 19.76 | 19.38 | 19.73 | 19.73 | 58,900 |
23 abr 2024 | 19.72 | 19.90 | 19.58 | 19.70 | 19.70 | 74,100 |
22 abr 2024 | 19.85 | 20.04 | 19.47 | 19.78 | 19.78 | 110,600 |
19 abr 2024 | 19.41 | 19.82 | 19.39 | 19.66 | 19.66 | 100,000 |
18 abr 2024 | 19.34 | 19.90 | 19.01 | 19.52 | 19.52 | 77,600 |
17 abr 2024 | 19.20 | 19.49 | 19.16 | 19.27 | 19.27 | 91,600 |
16 abr 2024 | 19.01 | 19.40 | 18.83 | 19.04 | 19.04 | 82,800 |
15 abr 2024 | 20.47 | 20.47 | 18.91 | 19.20 | 19.20 | 156,900 |
12 abr 2024 | 20.75 | 20.85 | 20.40 | 20.41 | 20.41 | 164,500 |
11 abr 2024 | 21.31 | 21.32 | 20.72 | 20.93 | 20.93 | 91,700 |
10 abr 2024 | 20.47 | 21.26 | 20.47 | 21.22 | 21.22 | 110,900 |
09 abr 2024 | 20.88 | 21.09 | 20.75 | 20.87 | 20.87 | 86,700 |
08 abr 2024 | 21.67 | 21.81 | 20.79 | 20.79 | 20.79 | 118,400 |
05 abr 2024 | 21.06 | 21.53 | 20.74 | 21.47 | 21.47 | 86,600 |
04 abr 2024 | 21.42 | 21.92 | 21.02 | 21.16 | 21.16 | 144,700 |
03 abr 2024 | 20.84 | 21.12 | 20.77 | 21.11 | 21.11 | 109,900 |
02 abr 2024 | 20.78 | 21.03 | 20.54 | 20.96 | 20.96 | 94,100 |
01 abr 2024 | 21.00 | 21.07 | 20.70 | 20.88 | 20.88 | 119,000 |
28 mar 2024 | 20.58 | 21.20 | 20.53 | 20.86 | 20.86 | 89,900 |
27 mar 2024 | 19.00 | 20.49 | 18.86 | 20.40 | 20.40 | 153,300 |
26 mar 2024 | 18.87 | 19.11 | 18.59 | 18.93 | 18.93 | 84,800 |
25 mar 2024 | 18.71 | 18.95 | 18.63 | 18.76 | 18.76 | 74,000 |
22 mar 2024 | 19.41 | 19.41 | 18.55 | 18.58 | 18.58 | 108,200 |
21 mar 2024 | 19.79 | 19.88 | 19.37 | 19.49 | 19.49 | 105,500 |
20 mar 2024 | 19.04 | 19.94 | 18.92 | 19.71 | 19.71 | 115,600 |
19 mar 2024 | 19.57 | 19.66 | 19.20 | 19.22 | 19.22 | 70,100 |
18 mar 2024 | 19.39 | 19.94 | 19.12 | 19.54 | 19.54 | 86,200 |
15 mar 2024 | 18.46 | 19.60 | 18.35 | 19.37 | 19.37 | 208,900 |
14 mar 2024 | 19.14 | 19.14 | 18.32 | 18.51 | 18.51 | 113,800 |
13 mar 2024 | 19.84 | 20.41 | 19.16 | 19.24 | 19.24 | 162,600 |
12 mar 2024 | 20.19 | 20.34 | 19.85 | 19.98 | 19.98 | 174,000 |
11 mar 2024 | 20.04 | 20.46 | 20.01 | 20.25 | 20.25 | 158,100 |
08 mar 2024 | 22.01 | 22.29 | 19.72 | 20.21 | 20.21 | 362,800 |
07 mar 2024 | 21.15 | 23.26 | 21.15 | 22.65 | 22.65 | 200,200 |
06 mar 2024 | 21.35 | 21.55 | 21.18 | 21.40 | 21.40 | 103,600 |
05 mar 2024 | 20.81 | 21.27 | 20.74 | 21.14 | 21.14 | 127,300 |
*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. |