Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 22.78 | 22.85 | 22.78 | 22.85 | 22.85 | 2,800 |
21 jun 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1,000 |
20 jun 2024 | 23.00 | 23.00 | 22.75 | 22.75 | 22.75 | 1,700 |
18 jun 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 400 |
17 jun 2024 | 22.98 | 22.98 | 22.72 | 22.72 | 22.72 | 1,900 |
14 jun 2024 | 22.95 | 23.00 | 22.95 | 22.99 | 22.99 | 1,500 |
13 jun 2024 | 22.55 | 22.55 | 22.50 | 22.50 | 22.50 | 1,000 |
12 jun 2024 | 22.70 | 22.95 | 22.50 | 22.50 | 22.50 | 2,300 |
11 jun 2024 | 22.52 | 22.70 | 22.35 | 22.50 | 22.50 | 2,600 |
10 jun 2024 | 22.75 | 22.75 | 22.65 | 22.69 | 22.69 | 2,700 |
07 jun 2024 | 22.39 | 22.73 | 22.39 | 22.73 | 22.73 | 4,800 |
06 jun 2024 | 22.20 | 22.40 | 21.90 | 22.40 | 22.40 | 3,700 |
05 jun 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 100 |
04 jun 2024 | 21.25 | 22.50 | 21.25 | 21.55 | 21.55 | 2,300 |
03 jun 2024 | 21.25 | 21.50 | 21.25 | 21.48 | 21.48 | 1,600 |
31 may 2024 | 21.84 | 21.84 | 21.75 | 21.75 | 21.75 | 1,900 |
30 may 2024 | 21.58 | 22.20 | 21.40 | 22.00 | 22.00 | 3,600 |
29 may 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 200 |
28 may 2024 | 21.95 | 21.97 | 21.10 | 21.90 | 21.90 | 1,400 |
24 may 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
23 may 2024 | 20.90 | 21.10 | 20.90 | 20.95 | 20.95 | 2,000 |
22 may 2024 | 20.82 | 20.90 | 20.82 | 20.90 | 20.90 | 900 |
21 may 2024 | 20.70 | 20.85 | 20.68 | 20.80 | 20.80 | 2,200 |
20 may 2024 | 20.25 | 21.10 | 20.25 | 20.69 | 20.69 | 6,500 |
17 may 2024 | 21.28 | 21.28 | 20.31 | 20.55 | 20.55 | 10,400 |
16 may 2024 | 22.22 | 22.22 | 21.20 | 21.28 | 21.28 | 6,300 |
15 may 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 700 |
14 may 2024 | 22.42 | 22.42 | 22.34 | 22.34 | 22.34 | 1,200 |
13 may 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
10 may 2024 | 22.05 | 22.27 | 22.05 | 22.27 | 22.27 | 1,700 |
09 may 2024 | 22.06 | 22.25 | 21.98 | 21.98 | 21.98 | 1,900 |
08 may 2024 | 22.20 | 22.50 | 22.20 | 22.50 | 22.50 | 1,000 |
07 may 2024 | 22.16 | 22.16 | 22.10 | 22.10 | 22.10 | 400 |
06 may 2024 | 22.42 | 22.45 | 22.15 | 22.18 | 22.18 | 6,200 |
03 may 2024 | 22.40 | 22.56 | 22.21 | 22.50 | 22.50 | 1,800 |
02 may 2024 | 22.60 | 22.62 | 22.40 | 22.40 | 22.40 | 1,300 |
01 may 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 300 |
30 abr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 100 |
29 abr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 200 |
26 abr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 200 |
25 abr 2024 | 22.54 | 22.54 | 21.87 | 21.87 | 21.87 | 2,300 |
24 abr 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 300 |
23 abr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 200 |
22 abr 2024 | 22.39 | 22.92 | 21.65 | 22.43 | 22.43 | 3,500 |
19 abr 2024 | 22.22 | 22.59 | 22.22 | 22.55 | 22.55 | 700 |
18 abr 2024 | 22.00 | 22.60 | 22.00 | 22.04 | 22.04 | 3,100 |
17 abr 2024 | 22.58 | 22.92 | 21.25 | 22.50 | 22.50 | 9,700 |
16 abr 2024 | 22.20 | 22.45 | 22.19 | 22.45 | 22.45 | 1,300 |
15 abr 2024 | 22.55 | 22.62 | 21.20 | 21.50 | 21.50 | 5,200 |
12 abr 2024 | 22.74 | 22.74 | 22.57 | 22.57 | 22.57 | 900 |
11 abr 2024 | 22.25 | 22.90 | 22.00 | 22.90 | 22.90 | 2,700 |
10 abr 2024 | 21.94 | 22.60 | 21.64 | 22.51 | 22.51 | 3,900 |
09 abr 2024 | 22.75 | 22.75 | 21.17 | 22.60 | 22.60 | 2,500 |
08 abr 2024 | 22.69 | 23.00 | 22.69 | 23.00 | 23.00 | 2,400 |
05 abr 2024 | 22.41 | 23.00 | 22.41 | 22.74 | 22.74 | 5,900 |
04 abr 2024 | 22.15 | 22.77 | 20.95 | 22.50 | 22.50 | 11,000 |
03 abr 2024 | 22.90 | 23.75 | 21.56 | 23.32 | 23.32 | 36,000 |
02 abr 2024 | 23.37 | 23.37 | 22.90 | 22.90 | 22.90 | 800 |
01 abr 2024 | 23.00 | 23.47 | 22.95 | 23.47 | 23.47 | 4,900 |
28 mar 2024 | 22.90 | 22.95 | 22.90 | 22.90 | 22.90 | 1,900 |
27 mar 2024 | 22.41 | 22.83 | 22.16 | 22.83 | 22.83 | 9,700 |
26 mar 2024 | 22.50 | 22.60 | 22.42 | 22.60 | 22.60 | 2,500 |
25 mar 2024 | 22.66 | 22.68 | 22.47 | 22.50 | 22.50 | 5,300 |
22 mar 2024 | 22.67 | 22.95 | 22.67 | 22.76 | 22.76 | 2,600 |
21 mar 2024 | 22.41 | 22.86 | 22.40 | 22.74 | 22.74 | 4,000 |
20 mar 2024 | 22.98 | 22.98 | 22.94 | 22.98 | 22.98 | 1,100 |
19 mar 2024 | 22.80 | 22.98 | 22.80 | 22.98 | 22.98 | 3,200 |
18 mar 2024 | 22.41 | 22.85 | 22.40 | 22.77 | 22.77 | 3,800 |
15 mar 2024 | 22.27 | 22.95 | 22.20 | 22.52 | 22.52 | 7,300 |
14 mar 2024 | 22.45 | 22.96 | 22.00 | 22.00 | 22.00 | 9,300 |
13 mar 2024 | 21.85 | 22.00 | 20.90 | 22.00 | 22.00 | 9,600 |
12 mar 2024 | 21.00 | 22.59 | 20.91 | 22.00 | 22.00 | 23,700 |
11 mar 2024 | 20.50 | 20.93 | 20.50 | 20.90 | 20.90 | 4,200 |
08 mar 2024 | 20.25 | 20.75 | 20.01 | 20.75 | 20.75 | 5,800 |
07 mar 2024 | 20.07 | 20.22 | 20.00 | 20.22 | 20.22 | 2,600 |
06 mar 2024 | 20.01 | 20.30 | 20.01 | 20.19 | 20.19 | 8,700 |
05 mar 2024 | 20.35 | 20.69 | 20.00 | 20.29 | 20.29 | 5,400 |
04 mar 2024 | 20.17 | 20.72 | 19.90 | 20.70 | 20.70 | 7,200 |
01 mar 2024 | 20.18 | 20.19 | 19.72 | 20.19 | 20.19 | 2,400 |
29 feb 2024 | 19.50 | 20.25 | 19.50 | 20.00 | 20.00 | 22,300 |
28 feb 2024 | 19.63 | 19.84 | 19.50 | 19.84 | 19.84 | 900 |
27 feb 2024 | 19.62 | 19.90 | 19.35 | 19.59 | 19.59 | 12,400 |
26 feb 2024 | 19.84 | 19.97 | 19.55 | 19.89 | 19.89 | 3,700 |
23 feb 2024 | 19.33 | 19.75 | 19.27 | 19.65 | 19.65 | 14,600 |
22 feb 2024 | 19.98 | 20.00 | 19.25 | 19.94 | 19.94 | 9,500 |
21 feb 2024 | 18.85 | 20.00 | 18.75 | 20.00 | 20.00 | 2,100 |
20 feb 2024 | 19.50 | 19.70 | 18.98 | 19.40 | 19.40 | 8,100 |
16 feb 2024 | 19.50 | 19.51 | 19.37 | 19.51 | 19.51 | 3,100 |
15 feb 2024 | 19.00 | 19.70 | 19.00 | 19.58 | 19.58 | 5,600 |
14 feb 2024 | 18.87 | 19.90 | 18.85 | 19.15 | 19.15 | 8,100 |
13 feb 2024 | 18.67 | 20.00 | 18.21 | 18.93 | 18.93 | 8,700 |
12 feb 2024 | 18.97 | 19.35 | 18.90 | 19.13 | 19.13 | 6,100 |
09 feb 2024 | 18.85 | 19.31 | 18.60 | 18.90 | 18.90 | 13,900 |
08 feb 2024 | 17.15 | 18.98 | 17.15 | 18.85 | 18.85 | 506,600 |
07 feb 2024 | 18.00 | 18.00 | 17.80 | 17.92 | 17.92 | 4,600 |
06 feb 2024 | 18.25 | 18.44 | 17.80 | 17.90 | 17.90 | 14,800 |
05 feb 2024 | 18.47 | 18.53 | 18.05 | 18.19 | 18.19 | 20,500 |
02 feb 2024 | 18.43 | 18.60 | 18.40 | 18.48 | 18.48 | 5,800 |
01 feb 2024 | 18.49 | 18.58 | 18.40 | 18.55 | 18.55 | 3,800 |
31 ene 2024 | 18.59 | 18.59 | 18.50 | 18.56 | 18.56 | 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. |