Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 dic 2023 | 20.41 | 21.58 | 20.23 | 20.85 | 20.85 | 202,100 |
30 nov 2023 | 19.98 | 20.79 | 19.83 | 20.54 | 20.54 | 499,200 |
29 nov 2023 | 19.71 | 20.00 | 19.59 | 19.90 | 19.90 | 142,900 |
28 nov 2023 | 19.15 | 19.46 | 18.93 | 19.31 | 19.31 | 132,500 |
27 nov 2023 | 19.49 | 19.49 | 19.07 | 19.22 | 19.22 | 76,500 |
24 nov 2023 | 19.23 | 19.65 | 19.23 | 19.60 | 19.60 | 35,300 |
22 nov 2023 | 19.19 | 19.34 | 18.91 | 19.27 | 19.27 | 85,800 |
21 nov 2023 | 19.38 | 19.64 | 19.17 | 19.30 | 19.30 | 73,300 |
20 nov 2023 | 19.47 | 19.61 | 19.19 | 19.49 | 19.49 | 80,700 |
17 nov 2023 | 19.96 | 19.96 | 19.18 | 19.55 | 19.55 | 71,800 |
16 nov 2023 | 20.12 | 20.39 | 19.52 | 19.60 | 19.60 | 80,500 |
15 nov 2023 | 20.00 | 20.49 | 19.78 | 20.37 | 20.37 | 144,500 |
14 nov 2023 | 18.55 | 19.96 | 18.55 | 19.96 | 19.96 | 141,900 |
13 nov 2023 | 17.93 | 18.44 | 17.90 | 18.29 | 18.29 | 172,000 |
10 nov 2023 | 18.39 | 18.70 | 17.85 | 18.28 | 18.28 | 180,300 |
09 nov 2023 | 19.76 | 20.00 | 18.51 | 18.54 | 18.54 | 161,500 |
08 nov 2023 | 20.10 | 20.40 | 19.58 | 19.76 | 19.76 | 126,400 |
07 nov 2023 | 20.40 | 20.50 | 19.99 | 20.00 | 20.00 | 145,400 |
06 nov 2023 | 21.09 | 21.39 | 20.28 | 20.59 | 20.59 | 93,600 |
03 nov 2023 | 21.41 | 21.79 | 20.96 | 21.00 | 21.00 | 73,900 |
02 nov 2023 | 19.89 | 20.74 | 19.88 | 20.71 | 20.71 | 155,800 |
01 nov 2023 | 19.80 | 20.05 | 19.42 | 19.96 | 19.96 | 117,900 |
31 oct 2023 | 20.63 | 20.63 | 19.84 | 19.89 | 19.89 | 75,400 |
30 oct 2023 | 21.00 | 21.35 | 20.41 | 20.54 | 20.54 | 55,800 |
27 oct 2023 | 20.62 | 20.69 | 20.25 | 20.50 | 20.50 | 64,700 |
26 oct 2023 | 20.53 | 21.00 | 20.53 | 20.73 | 20.73 | 61,200 |
25 oct 2023 | 20.50 | 20.70 | 20.28 | 20.47 | 20.47 | 83,200 |
24 oct 2023 | 20.37 | 20.87 | 20.28 | 20.58 | 20.58 | 79,600 |
23 oct 2023 | 20.49 | 20.85 | 20.05 | 20.12 | 20.12 | 100,700 |
20 oct 2023 | 21.15 | 21.38 | 20.86 | 20.95 | 20.95 | 122,900 |
19 oct 2023 | 21.52 | 21.75 | 21.03 | 21.15 | 21.15 | 72,800 |
18 oct 2023 | 21.11 | 21.94 | 21.11 | 21.66 | 21.66 | 109,200 |
17 oct 2023 | 21.40 | 22.14 | 21.32 | 21.46 | 21.46 | 175,300 |
16 oct 2023 | 22.30 | 22.30 | 21.36 | 21.51 | 21.51 | 154,700 |
13 oct 2023 | 21.88 | 22.28 | 21.68 | 21.98 | 21.98 | 83,400 |
12 oct 2023 | 22.57 | 22.57 | 21.60 | 21.91 | 21.91 | 90,100 |
11 oct 2023 | 22.98 | 23.23 | 22.28 | 22.43 | 22.43 | 56,300 |
10 oct 2023 | 22.58 | 23.32 | 22.58 | 22.99 | 22.99 | 83,300 |
09 oct 2023 | 22.04 | 22.74 | 22.00 | 22.57 | 22.57 | 86,100 |
06 oct 2023 | 22.75 | 22.90 | 22.22 | 22.28 | 22.28 | 57,000 |
05 oct 2023 | 22.39 | 23.05 | 22.27 | 22.85 | 22.85 | 98,600 |
04 oct 2023 | 22.51 | 22.74 | 22.18 | 22.50 | 22.50 | 66,300 |
03 oct 2023 | 23.28 | 23.37 | 22.25 | 22.58 | 22.58 | 164,500 |
02 oct 2023 | 24.78 | 25.03 | 23.36 | 23.74 | 23.74 | 113,500 |
29 sept 2023 | 24.89 | 25.54 | 24.89 | 25.16 | 25.16 | 76,400 |
28 sept 2023 | 24.64 | 24.90 | 24.20 | 24.76 | 24.76 | 57,500 |
27 sept 2023 | 24.73 | 25.09 | 24.40 | 24.54 | 24.54 | 48,400 |
26 sept 2023 | 24.60 | 25.16 | 24.45 | 24.60 | 24.60 | 75,400 |
25 sept 2023 | 24.10 | 24.84 | 24.10 | 24.77 | 24.77 | 52,200 |
22 sept 2023 | 24.46 | 24.90 | 24.17 | 24.23 | 24.23 | 58,900 |
21 sept 2023 | 24.69 | 24.82 | 24.25 | 24.62 | 24.62 | 69,400 |
20 sept 2023 | 25.02 | 25.81 | 24.86 | 24.88 | 24.88 | 98,200 |
19 sept 2023 | 24.43 | 25.04 | 24.43 | 24.93 | 24.93 | 61,200 |
18 sept 2023 | 24.98 | 24.98 | 24.22 | 24.50 | 24.50 | 69,200 |
15 sept 2023 | 25.66 | 25.97 | 24.67 | 24.86 | 24.86 | 275,800 |
14 sept 2023 | 25.20 | 25.88 | 25.19 | 25.77 | 25.77 | 83,600 |
13 sept 2023 | 24.76 | 25.06 | 24.35 | 24.76 | 24.76 | 78,700 |
12 sept 2023 | 24.44 | 25.06 | 24.34 | 24.65 | 24.65 | 87,000 |
11 sept 2023 | 25.95 | 26.00 | 24.55 | 24.64 | 24.64 | 87,200 |
08 sept 2023 | 24.38 | 25.43 | 24.38 | 25.37 | 25.37 | 84,000 |
07 sept 2023 | 24.92 | 25.30 | 24.15 | 24.61 | 24.61 | 204,800 |
06 sept 2023 | 26.88 | 27.06 | 24.89 | 25.06 | 25.06 | 140,300 |
05 sept 2023 | 27.81 | 27.81 | 26.81 | 26.95 | 26.95 | 136,800 |
01 sept 2023 | 27.06 | 28.00 | 27.06 | 27.69 | 27.69 | 120,300 |
31 ago 2023 | 27.03 | 27.31 | 26.58 | 26.83 | 26.83 | 101,000 |
30 ago 2023 | 26.98 | 27.18 | 26.66 | 27.01 | 27.01 | 91,600 |
29 ago 2023 | 25.88 | 27.20 | 25.66 | 27.15 | 27.15 | 192,000 |
28 ago 2023 | 25.75 | 26.44 | 25.75 | 25.89 | 25.89 | 71,100 |
25 ago 2023 | 26.02 | 26.31 | 25.45 | 25.66 | 25.66 | 63,800 |
24 ago 2023 | 24.86 | 26.13 | 24.79 | 25.78 | 25.78 | 117,800 |
23 ago 2023 | 25.41 | 25.62 | 25.02 | 25.03 | 25.03 | 71,600 |
22 ago 2023 | 25.85 | 26.23 | 25.18 | 25.47 | 25.47 | 87,000 |
21 ago 2023 | 25.90 | 26.07 | 24.87 | 25.83 | 25.83 | 108,900 |
18 ago 2023 | 25.34 | 26.29 | 25.28 | 25.94 | 25.94 | 86,900 |
17 ago 2023 | 25.66 | 25.97 | 25.42 | 25.67 | 25.67 | 71,000 |
16 ago 2023 | 25.40 | 25.99 | 25.19 | 25.51 | 25.51 | 105,200 |
15 ago 2023 | 26.34 | 26.45 | 25.30 | 25.50 | 25.50 | 119,300 |
14 ago 2023 | 26.97 | 27.47 | 26.05 | 26.61 | 26.61 | 152,100 |
11 ago 2023 | 27.28 | 28.30 | 26.90 | 27.55 | 27.55 | 174,100 |
10 ago 2023 | 27.87 | 28.14 | 27.04 | 27.25 | 27.25 | 144,500 |
09 ago 2023 | 26.70 | 27.74 | 26.70 | 27.70 | 27.70 | 251,800 |
08 ago 2023 | 25.16 | 26.70 | 25.00 | 26.64 | 26.64 | 266,400 |
07 ago 2023 | 27.12 | 27.81 | 26.31 | 26.71 | 26.71 | 165,700 |
04 ago 2023 | 25.38 | 27.47 | 25.18 | 27.12 | 27.12 | 206,200 |
03 ago 2023 | 26.18 | 26.37 | 23.62 | 24.99 | 24.99 | 508,800 |
02 ago 2023 | 26.78 | 27.00 | 26.20 | 26.78 | 26.78 | 160,900 |
01 ago 2023 | 27.29 | 27.36 | 26.63 | 27.11 | 27.11 | 124,500 |
31 jul 2023 | 27.44 | 27.74 | 27.25 | 27.50 | 27.50 | 127,200 |
28 jul 2023 | 27.50 | 27.87 | 26.61 | 27.41 | 27.41 | 159,000 |
27 jul 2023 | 27.99 | 28.22 | 27.00 | 27.44 | 27.44 | 370,300 |
26 jul 2023 | 25.71 | 26.75 | 25.71 | 26.74 | 26.74 | 163,600 |
25 jul 2023 | 26.08 | 26.44 | 25.80 | 25.82 | 25.82 | 100,900 |
24 jul 2023 | 25.61 | 26.40 | 25.43 | 26.05 | 26.05 | 162,400 |
21 jul 2023 | 26.20 | 26.20 | 25.44 | 25.52 | 25.52 | 110,300 |
20 jul 2023 | 26.37 | 26.70 | 25.21 | 26.15 | 26.15 | 161,700 |
19 jul 2023 | 26.32 | 26.91 | 25.59 | 25.95 | 25.95 | 191,900 |
18 jul 2023 | 24.07 | 26.36 | 24.00 | 26.05 | 26.05 | 248,200 |
17 jul 2023 | 24.46 | 24.88 | 24.20 | 24.23 | 24.23 | 175,300 |
14 jul 2023 | 23.97 | 24.25 | 23.63 | 24.10 | 24.10 | 162,400 |
13 jul 2023 | 24.27 | 24.53 | 23.90 | 23.94 | 23.94 | 160,400 |
*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. |