Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 17.58 | 17.97 | 17.58 | 17.75 | 17.75 | 278,008 |
25 jun 2024 | 18.09 | 18.09 | 17.50 | 17.60 | 17.60 | 1,667,800 |
24 jun 2024 | 17.25 | 18.14 | 17.13 | 18.04 | 18.04 | 1,771,900 |
21 jun 2024 | 17.69 | 17.84 | 17.07 | 17.24 | 17.24 | 6,354,100 |
20 jun 2024 | 17.81 | 18.04 | 17.64 | 17.98 | 17.98 | 2,059,600 |
19 jun 2024 | 17.58 | 17.79 | 17.48 | 17.54 | 17.54 | 347,700 |
18 jun 2024 | 17.35 | 17.69 | 17.34 | 17.57 | 17.57 | 1,856,800 |
17 jun 2024 | 17.40 | 17.63 | 17.24 | 17.43 | 17.43 | 1,651,700 |
14 jun 2024 | 17.30 | 17.77 | 17.24 | 17.48 | 17.48 | 2,061,900 |
13 jun 2024 | 17.46 | 17.46 | 17.24 | 17.31 | 17.31 | 1,771,500 |
12 jun 2024 | 18.18 | 18.42 | 17.42 | 17.55 | 17.55 | 1,845,300 |
11 jun 2024 | 18.21 | 18.25 | 17.82 | 17.99 | 17.99 | 1,542,600 |
10 jun 2024 | 18.10 | 18.51 | 17.84 | 18.34 | 18.34 | 1,258,400 |
07 jun 2024 | 18.15 | 18.40 | 17.75 | 18.01 | 18.01 | 2,245,500 |
06 jun 2024 | 18.55 | 18.70 | 18.54 | 18.59 | 18.59 | 2,707,000 |
05 jun 2024 | 18.09 | 18.80 | 17.98 | 18.54 | 18.54 | 2,683,700 |
04 jun 2024 | 18.72 | 18.75 | 17.57 | 17.89 | 17.89 | 4,272,900 |
03 jun 2024 | 19.70 | 19.92 | 19.06 | 19.14 | 19.14 | 3,468,000 |
31 may 2024 | 19.95 | 19.95 | 19.16 | 19.68 | 19.68 | 4,350,700 |
30 may 2024 | 19.72 | 19.93 | 19.50 | 19.77 | 19.77 | 1,067,800 |
29 may 2024 | 20.26 | 20.41 | 19.77 | 20.04 | 20.04 | 1,857,500 |
28 may 2024 | 20.07 | 20.62 | 19.98 | 20.59 | 20.59 | 2,042,500 |
27 may 2024 | 19.47 | 19.81 | 19.44 | 19.71 | 19.71 | 273,000 |
24 may 2024 | 19.01 | 19.45 | 19.00 | 19.39 | 19.39 | 899,300 |
23 may 2024 | 19.51 | 19.62 | 18.72 | 18.91 | 18.91 | 3,466,200 |
22 may 2024 | 20.86 | 20.89 | 19.20 | 19.39 | 19.39 | 5,282,300 |
21 may 2024 | 21.08 | 21.32 | 20.78 | 21.28 | 21.28 | 2,559,900 |
17 may 2024 | 20.35 | 21.13 | 20.23 | 21.08 | 21.08 | 2,694,200 |
16 may 2024 | 19.74 | 20.04 | 19.64 | 19.85 | 19.85 | 1,346,400 |
15 may 2024 | 20.22 | 20.52 | 19.66 | 19.93 | 19.93 | 2,582,700 |
14 may 2024 | 19.98 | 20.57 | 19.79 | 20.03 | 20.03 | 3,308,500 |
13 may 2024 | 20.00 | 20.00 | 19.31 | 19.72 | 19.72 | 1,601,400 |
10 may 2024 | 19.93 | 20.26 | 19.65 | 19.66 | 19.66 | 2,117,600 |
09 may 2024 | 19.83 | 20.25 | 19.82 | 19.87 | 19.87 | 1,706,500 |
08 may 2024 | 19.51 | 19.89 | 19.24 | 19.88 | 19.88 | 1,951,200 |
07 may 2024 | 19.61 | 20.06 | 19.45 | 19.89 | 19.89 | 1,510,600 |
06 may 2024 | 19.36 | 19.58 | 19.23 | 19.58 | 19.58 | 1,830,300 |
03 may 2024 | 19.24 | 19.30 | 18.90 | 19.06 | 19.06 | 2,298,200 |
02 may 2024 | 18.59 | 18.99 | 18.49 | 18.71 | 18.71 | 1,676,800 |
01 may 2024 | 18.71 | 19.05 | 18.31 | 18.60 | 18.60 | 3,310,600 |
30 abr 2024 | 19.25 | 19.55 | 18.33 | 18.66 | 18.66 | 12,336,300 |
29 abr 2024 | 20.50 | 20.66 | 20.21 | 20.62 | 20.62 | 4,992,200 |
26 abr 2024 | 19.62 | 20.45 | 19.48 | 20.36 | 20.36 | 7,278,100 |
25 abr 2024 | 18.35 | 19.27 | 18.32 | 19.22 | 19.22 | 2,616,800 |
24 abr 2024 | 18.26 | 18.60 | 18.24 | 18.33 | 18.33 | 1,898,100 |
23 abr 2024 | 18.63 | 18.71 | 18.09 | 18.14 | 18.14 | 6,649,900 |
22 abr 2024 | 18.67 | 19.13 | 18.20 | 19.03 | 19.03 | 5,778,700 |
19 abr 2024 | 19.43 | 19.99 | 18.89 | 19.21 | 19.21 | 7,750,100 |
18 abr 2024 | 19.55 | 19.73 | 19.21 | 19.36 | 19.36 | 4,684,800 |
17 abr 2024 | 19.00 | 19.63 | 18.94 | 19.33 | 19.33 | 3,853,100 |
16 abr 2024 | 18.62 | 19.00 | 18.28 | 18.92 | 18.92 | 3,404,200 |
15 abr 2024 | 18.61 | 18.98 | 18.49 | 18.95 | 18.95 | 2,893,200 |
12 abr 2024 | 18.49 | 19.01 | 18.18 | 18.36 | 18.36 | 3,169,700 |
11 abr 2024 | 18.12 | 18.32 | 17.73 | 18.24 | 18.24 | 1,829,400 |
10 abr 2024 | 17.69 | 18.33 | 17.59 | 18.20 | 18.20 | 2,831,700 |
09 abr 2024 | 17.48 | 18.04 | 17.44 | 17.82 | 17.82 | 3,427,400 |
08 abr 2024 | 17.00 | 17.30 | 16.87 | 17.26 | 17.26 | 2,510,600 |
05 abr 2024 | 16.88 | 16.88 | 16.49 | 16.86 | 16.86 | 3,565,500 |
04 abr 2024 | 16.49 | 16.87 | 16.42 | 16.78 | 16.78 | 2,635,800 |
03 abr 2024 | 16.31 | 16.72 | 16.21 | 16.26 | 16.26 | 5,261,300 |
02 abr 2024 | 16.57 | 16.57 | 16.14 | 16.25 | 16.25 | 2,108,100 |
01 abr 2024 | 16.17 | 16.56 | 16.15 | 16.49 | 16.49 | 3,289,600 |
28 mar 2024 | 15.87 | 16.38 | 15.78 | 16.16 | 16.16 | 2,250,400 |
27 mar 2024 | 15.61 | 15.76 | 15.27 | 15.76 | 15.76 | 1,213,300 |
26 mar 2024 | 15.80 | 15.91 | 15.54 | 15.60 | 15.60 | 1,375,400 |
25 mar 2024 | 16.14 | 16.17 | 15.76 | 15.80 | 15.80 | 1,173,700 |
22 mar 2024 | 15.92 | 16.12 | 15.81 | 16.07 | 16.07 | 1,547,000 |
21 mar 2024 | 16.03 | 16.13 | 15.78 | 15.96 | 15.96 | 1,106,400 |
20 mar 2024 | 15.68 | 15.95 | 15.68 | 15.92 | 15.92 | 1,028,800 |
19 mar 2024 | 15.84 | 15.85 | 15.53 | 15.76 | 15.76 | 1,298,300 |
18 mar 2024 | 16.28 | 16.49 | 15.95 | 15.98 | 15.98 | 3,111,700 |
15 mar 2024 | 15.88 | 16.25 | 15.79 | 16.24 | 16.24 | 5,826,100 |
14 mar 2024 | 15.58 | 15.84 | 15.38 | 15.80 | 15.80 | 1,913,500 |
13 mar 2024 | 14.82 | 15.68 | 14.75 | 15.58 | 15.58 | 3,345,500 |
12 mar 2024 | 14.70 | 14.88 | 14.36 | 14.60 | 14.60 | 1,110,700 |
11 mar 2024 | 14.65 | 14.84 | 14.55 | 14.69 | 14.69 | 754,700 |
08 mar 2024 | 14.58 | 14.85 | 14.55 | 14.70 | 14.70 | 890,400 |
07 mar 2024 | 14.59 | 14.89 | 14.48 | 14.60 | 14.60 | 2,000,900 |
06 mar 2024 | 14.30 | 14.55 | 14.28 | 14.49 | 14.49 | 1,473,200 |
05 mar 2024 | 14.26 | 14.40 | 13.88 | 14.14 | 14.14 | 1,606,900 |
04 mar 2024 | 14.30 | 14.58 | 14.23 | 14.46 | 14.46 | 762,800 |
01 mar 2024 | 14.43 | 14.54 | 14.23 | 14.34 | 14.34 | 841,500 |
29 feb 2024 | 14.55 | 14.61 | 14.10 | 14.43 | 14.43 | 4,666,400 |
28 feb 2024 | 14.28 | 14.48 | 14.15 | 14.35 | 14.35 | 1,212,000 |
27 feb 2024 | 14.14 | 14.38 | 14.14 | 14.36 | 14.36 | 835,300 |
26 feb 2024 | 14.20 | 14.45 | 13.84 | 14.06 | 14.06 | 2,186,100 |
23 feb 2024 | 14.27 | 14.69 | 14.26 | 14.65 | 14.65 | 1,006,800 |
22 feb 2024 | 14.39 | 14.49 | 14.12 | 14.22 | 14.22 | 891,500 |
21 feb 2024 | 14.43 | 14.57 | 14.16 | 14.35 | 14.35 | 1,566,200 |
20 feb 2024 | 14.60 | 14.83 | 14.44 | 14.48 | 14.48 | 1,781,100 |
16 feb 2024 | 14.22 | 14.57 | 14.19 | 14.47 | 14.47 | 1,039,600 |
15 feb 2024 | 14.26 | 14.31 | 14.08 | 14.22 | 14.22 | 889,100 |
14 feb 2024 | 14.30 | 14.34 | 14.07 | 14.18 | 14.18 | 803,300 |
13 feb 2024 | 14.18 | 14.29 | 14.00 | 14.18 | 14.18 | 1,400,700 |
12 feb 2024 | 14.18 | 14.61 | 14.18 | 14.38 | 14.38 | 1,277,200 |
09 feb 2024 | 14.12 | 14.29 | 14.03 | 14.18 | 14.18 | 1,626,700 |
08 feb 2024 | 14.12 | 14.28 | 13.96 | 14.12 | 14.12 | 4,701,400 |
07 feb 2024 | 14.18 | 14.27 | 13.95 | 14.16 | 14.16 | 1,554,300 |
06 feb 2024 | 14.05 | 14.17 | 14.01 | 14.08 | 14.08 | 1,475,700 |
05 feb 2024 | 13.97 | 14.07 | 13.79 | 14.03 | 14.03 | 2,140,400 |
*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. |