Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 16.62 | 16.68 | 16.47 | 16.57 | 16.57 | 4,789,700 |
25 jul 2024 | 16.42 | 16.66 | 16.20 | 16.46 | 16.46 | 4,436,300 |
24 jul 2024 | 16.67 | 16.70 | 16.32 | 16.48 | 16.48 | 5,444,900 |
23 jul 2024 | 16.48 | 16.97 | 16.44 | 16.81 | 16.81 | 5,084,200 |
22 jul 2024 | 16.39 | 16.69 | 16.18 | 16.55 | 16.55 | 6,098,300 |
19 jul 2024 | 16.46 | 16.65 | 16.27 | 16.37 | 16.37 | 6,350,900 |
18 jul 2024 | 16.71 | 16.91 | 16.36 | 16.45 | 16.45 | 6,916,600 |
17 jul 2024 | 16.66 | 16.97 | 16.65 | 16.81 | 16.81 | 7,766,400 |
16 jul 2024 | 17.02 | 17.05 | 16.76 | 16.81 | 16.81 | 10,255,000 |
15 jul 2024 | 16.33 | 17.00 | 16.07 | 16.85 | 16.85 | 23,510,800 |
12 jul 2024 | 19.58 | 19.61 | 19.06 | 19.09 | 19.09 | 3,394,200 |
11 jul 2024 | 19.00 | 19.71 | 19.00 | 19.55 | 19.55 | 4,390,500 |
10 jul 2024 | 18.96 | 19.16 | 18.81 | 18.82 | 18.82 | 3,582,700 |
09 jul 2024 | 18.96 | 19.31 | 18.80 | 18.87 | 18.87 | 3,906,700 |
08 jul 2024 | 19.49 | 19.71 | 18.90 | 18.93 | 18.93 | 6,178,200 |
05 jul 2024 | 19.36 | 20.47 | 19.28 | 19.64 | 19.64 | 17,255,300 |
03 jul 2024 | 18.00 | 18.43 | 17.88 | 17.93 | 17.93 | 3,687,700 |
02 jul 2024 | 18.32 | 18.56 | 17.77 | 17.82 | 17.82 | 5,539,000 |
01 jul 2024 | 19.05 | 19.15 | 18.24 | 18.25 | 18.25 | 5,248,100 |
28 jun 2024 | 18.60 | 19.20 | 18.60 | 19.20 | 19.20 | 4,711,400 |
27 jun 2024 | 18.75 | 18.76 | 18.46 | 18.70 | 18.70 | 4,332,000 |
26 jun 2024 | 19.40 | 19.40 | 18.96 | 19.07 | 19.07 | 3,527,600 |
25 jun 2024 | 19.03 | 19.49 | 18.87 | 19.47 | 19.47 | 3,851,400 |
24 jun 2024 | 18.40 | 19.14 | 18.27 | 19.03 | 19.03 | 5,896,600 |
21 jun 2024 | 18.43 | 18.46 | 18.18 | 18.30 | 18.30 | 6,082,900 |
20 jun 2024 | 18.20 | 18.48 | 18.17 | 18.33 | 18.33 | 4,282,000 |
18 jun 2024 | 18.44 | 18.49 | 18.22 | 18.23 | 18.23 | 2,826,900 |
17 jun 2024 | 18.37 | 18.56 | 18.27 | 18.42 | 18.42 | 3,561,600 |
14 jun 2024 | 18.65 | 18.75 | 18.31 | 18.36 | 18.36 | 3,919,400 |
13 jun 2024 | 19.23 | 19.41 | 18.95 | 19.01 | 19.01 | 3,906,100 |
12 jun 2024 | 19.20 | 19.29 | 18.91 | 19.26 | 19.26 | 3,766,000 |
11 jun 2024 | 18.52 | 18.86 | 18.34 | 18.73 | 18.73 | 3,081,500 |
10 jun 2024 | 18.25 | 18.74 | 18.17 | 18.65 | 18.65 | 3,384,000 |
07 jun 2024 | 18.39 | 18.68 | 18.26 | 18.43 | 18.43 | 3,330,300 |
06 jun 2024 | 18.82 | 18.82 | 18.31 | 18.40 | 18.40 | 4,043,900 |
05 jun 2024 | 18.34 | 19.02 | 18.08 | 18.87 | 18.87 | 6,292,800 |
04 jun 2024 | 18.71 | 18.73 | 18.20 | 18.23 | 18.23 | 5,772,700 |
03 jun 2024 | 19.63 | 19.67 | 18.50 | 18.81 | 18.81 | 6,361,500 |
31 may 2024 | 19.28 | 19.61 | 19.11 | 19.48 | 19.48 | 4,686,400 |
30 may 2024 | 19.42 | 19.53 | 18.84 | 19.14 | 19.14 | 4,989,100 |
29 may 2024 | 20.14 | 20.14 | 19.74 | 19.75 | 19.75 | 3,374,800 |
28 may 2024 | 20.24 | 20.70 | 20.13 | 20.38 | 20.38 | 4,482,200 |
24 may 2024 | 20.18 | 20.49 | 20.06 | 20.18 | 20.18 | 3,437,600 |
23 may 2024 | 20.12 | 20.18 | 19.71 | 20.06 | 20.06 | 3,707,300 |
22 may 2024 | 19.74 | 20.62 | 19.64 | 20.12 | 20.12 | 9,569,600 |
21 may 2024 | 19.60 | 20.11 | 18.67 | 20.08 | 20.08 | 17,148,900 |
20 may 2024 | 19.53 | 19.67 | 19.04 | 19.10 | 19.10 | 6,369,900 |
17 may 2024 | 19.57 | 19.73 | 19.43 | 19.49 | 19.49 | 3,483,500 |
16 may 2024 | 19.44 | 19.64 | 19.30 | 19.62 | 19.62 | 2,713,900 |
15 may 2024 | 19.90 | 19.93 | 19.30 | 19.37 | 19.37 | 3,440,600 |
14 may 2024 | 19.94 | 20.10 | 19.47 | 19.92 | 19.92 | 3,999,600 |
13 may 2024 | 19.58 | 20.00 | 19.43 | 19.54 | 19.54 | 4,324,900 |
10 may 2024 | 19.54 | 19.60 | 19.25 | 19.35 | 19.35 | 2,129,400 |
09 may 2024 | 19.17 | 19.45 | 19.11 | 19.45 | 19.45 | 2,802,600 |
08 may 2024 | 19.16 | 19.23 | 18.86 | 19.06 | 19.06 | 3,160,000 |
07 may 2024 | 19.70 | 19.89 | 19.40 | 19.40 | 19.40 | 3,448,000 |
06 may 2024 | 19.65 | 19.86 | 19.35 | 19.58 | 19.58 | 3,901,700 |
03 may 2024 | 19.44 | 19.61 | 19.13 | 19.52 | 19.52 | 4,302,400 |
02 may 2024 | 18.39 | 19.13 | 18.38 | 19.12 | 19.12 | 4,216,000 |
01 may 2024 | 18.41 | 18.55 | 18.02 | 18.15 | 18.15 | 4,463,900 |
30 abr 2024 | 18.36 | 18.58 | 18.29 | 18.43 | 18.43 | 3,322,000 |
29 abr 2024 | 18.50 | 18.64 | 18.36 | 18.56 | 18.56 | 3,890,700 |
26 abr 2024 | 18.34 | 18.61 | 18.18 | 18.43 | 18.43 | 3,817,800 |
25 abr 2024 | 18.45 | 18.55 | 18.28 | 18.35 | 18.35 | 3,743,400 |
24 abr 2024 | 18.95 | 18.99 | 18.68 | 18.73 | 18.73 | 3,290,900 |
23 abr 2024 | 18.76 | 19.34 | 18.66 | 19.02 | 19.02 | 4,008,900 |
22 abr 2024 | 18.67 | 18.93 | 18.50 | 18.75 | 18.75 | 6,110,300 |
19 abr 2024 | 18.97 | 19.19 | 18.50 | 18.53 | 18.53 | 4,794,700 |
18 abr 2024 | 19.09 | 19.19 | 18.87 | 19.04 | 19.04 | 7,579,600 |
17 abr 2024 | 19.11 | 19.29 | 18.84 | 19.01 | 19.01 | 4,156,500 |
16 abr 2024 | 18.96 | 19.12 | 18.63 | 18.99 | 18.99 | 5,140,600 |
15 abr 2024 | 19.48 | 19.64 | 18.62 | 18.89 | 18.89 | 4,554,600 |
12 abr 2024 | 19.76 | 19.82 | 19.20 | 19.30 | 19.30 | 5,452,000 |
11 abr 2024 | 20.23 | 20.45 | 19.56 | 19.93 | 19.93 | 9,459,900 |
10 abr 2024 | 19.43 | 20.21 | 19.20 | 20.19 | 20.19 | 6,847,400 |
09 abr 2024 | 19.57 | 19.82 | 19.43 | 19.69 | 19.69 | 5,343,000 |
08 abr 2024 | 18.51 | 19.57 | 18.43 | 19.55 | 19.55 | 6,147,800 |
05 abr 2024 | 18.40 | 18.60 | 18.31 | 18.58 | 18.58 | 5,591,900 |
04 abr 2024 | 19.12 | 19.15 | 18.29 | 18.41 | 18.41 | 7,207,200 |
03 abr 2024 | 19.15 | 19.19 | 18.80 | 18.86 | 18.86 | 9,668,200 |
02 abr 2024 | 19.23 | 19.33 | 19.00 | 19.06 | 19.06 | 8,356,400 |
01 abr 2024 | 19.78 | 19.90 | 19.46 | 19.54 | 19.54 | 5,437,600 |
28 mar 2024 | 19.77 | 20.05 | 19.65 | 19.99 | 19.99 | 8,343,300 |
27 mar 2024 | 19.25 | 19.94 | 19.14 | 19.85 | 19.85 | 6,063,000 |
26 mar 2024 | 19.65 | 19.71 | 19.08 | 19.08 | 19.08 | 7,171,400 |
25 mar 2024 | 20.56 | 20.71 | 19.62 | 19.63 | 19.63 | 6,205,200 |
22 mar 2024 | 20.79 | 20.79 | 20.25 | 20.25 | 20.25 | 6,577,200 |
21 mar 2024 | 21.27 | 21.31 | 20.77 | 20.79 | 20.79 | 5,316,700 |
20 mar 2024 | 21.54 | 21.60 | 21.06 | 21.20 | 21.20 | 7,122,900 |
19 mar 2024 | 21.10 | 22.10 | 21.03 | 21.54 | 21.54 | 10,666,500 |
18 mar 2024 | 21.25 | 21.32 | 20.96 | 21.24 | 21.24 | 7,422,200 |
15 mar 2024 | 21.40 | 21.75 | 21.15 | 21.19 | 21.19 | 12,445,900 |
14 mar 2024 | 21.24 | 21.65 | 21.14 | 21.50 | 21.50 | 9,822,700 |
13 mar 2024 | 20.90 | 21.37 | 20.83 | 20.95 | 20.95 | 6,724,700 |
12 mar 2024 | 20.42 | 21.13 | 20.30 | 20.86 | 20.86 | 8,225,000 |
11 mar 2024 | 21.21 | 21.50 | 20.55 | 20.55 | 20.55 | 8,812,400 |
08 mar 2024 | 20.50 | 21.48 | 20.19 | 21.15 | 21.15 | 13,547,400 |
07 mar 2024 | 20.21 | 20.46 | 19.96 | 20.34 | 20.34 | 5,637,500 |
06 mar 2024 | 20.29 | 20.47 | 19.95 | 20.02 | 20.02 | 8,010,500 |
05 mar 2024 | 20.19 | 20.79 | 19.81 | 20.28 | 20.28 | 9,831,900 |
*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. |