Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 19.49 | 20.33 | 19.40 | 19.86 | 19.86 | 266,811 |
25 jun 2024 | 19.64 | 20.19 | 19.44 | 19.67 | 19.67 | 191,800 |
24 jun 2024 | 18.35 | 20.00 | 18.22 | 19.63 | 19.63 | 217,300 |
21 jun 2024 | 17.48 | 18.50 | 16.89 | 18.02 | 18.02 | 191,200 |
20 jun 2024 | 17.30 | 17.61 | 17.00 | 17.23 | 17.23 | 200,600 |
18 jun 2024 | 17.77 | 18.45 | 16.62 | 17.11 | 17.11 | 170,500 |
17 jun 2024 | 19.05 | 19.05 | 17.75 | 17.84 | 17.84 | 87,400 |
14 jun 2024 | 19.24 | 19.94 | 18.90 | 19.19 | 19.19 | 75,600 |
13 jun 2024 | 19.91 | 20.33 | 19.23 | 19.44 | 19.44 | 47,000 |
12 jun 2024 | 20.26 | 20.50 | 19.66 | 19.80 | 19.80 | 375,400 |
11 jun 2024 | 19.87 | 20.36 | 19.55 | 19.86 | 19.86 | 343,600 |
10 jun 2024 | 19.10 | 19.83 | 19.10 | 19.68 | 19.68 | 65,700 |
07 jun 2024 | 19.52 | 19.71 | 19.06 | 19.30 | 19.30 | 56,900 |
06 jun 2024 | 19.38 | 19.96 | 18.93 | 19.60 | 19.60 | 175,800 |
05 jun 2024 | 19.05 | 19.22 | 18.77 | 19.22 | 19.22 | 51,800 |
04 jun 2024 | 18.92 | 18.99 | 18.62 | 18.86 | 18.86 | 86,800 |
03 jun 2024 | 19.17 | 20.17 | 18.70 | 18.92 | 18.92 | 107,200 |
31 may 2024 | 18.67 | 19.62 | 18.15 | 18.75 | 18.75 | 547,700 |
30 may 2024 | 18.98 | 19.32 | 18.41 | 18.52 | 18.52 | 92,900 |
29 may 2024 | 19.45 | 19.79 | 18.87 | 18.98 | 18.98 | 103,200 |
28 may 2024 | 19.17 | 19.72 | 18.46 | 19.41 | 19.41 | 236,800 |
24 may 2024 | 19.11 | 20.33 | 18.51 | 18.82 | 18.82 | 131,700 |
23 may 2024 | 19.85 | 20.17 | 19.04 | 19.10 | 19.10 | 35,000 |
22 may 2024 | 19.33 | 20.07 | 19.10 | 19.58 | 19.58 | 139,300 |
21 may 2024 | 19.59 | 20.21 | 19.01 | 19.48 | 19.48 | 53,500 |
20 may 2024 | 20.35 | 20.35 | 19.61 | 19.84 | 19.84 | 79,100 |
17 may 2024 | 19.99 | 20.23 | 19.59 | 20.09 | 20.09 | 145,800 |
16 may 2024 | 20.05 | 20.45 | 19.79 | 20.05 | 20.05 | 188,100 |
15 may 2024 | 20.50 | 21.09 | 19.55 | 19.81 | 19.81 | 243,900 |
14 may 2024 | 20.58 | 21.41 | 20.32 | 20.50 | 20.50 | 134,600 |
13 may 2024 | 21.61 | 22.23 | 20.18 | 20.21 | 20.21 | 107,700 |
10 may 2024 | 21.81 | 21.95 | 21.05 | 21.43 | 21.43 | 78,300 |
09 may 2024 | 21.51 | 22.13 | 21.31 | 21.86 | 21.86 | 90,000 |
08 may 2024 | 21.90 | 22.49 | 21.74 | 21.79 | 21.79 | 36,300 |
07 may 2024 | 21.84 | 22.36 | 21.25 | 22.20 | 22.20 | 97,000 |
06 may 2024 | 22.00 | 22.72 | 21.47 | 21.86 | 21.86 | 75,900 |
03 may 2024 | 21.70 | 22.79 | 21.35 | 21.82 | 21.82 | 144,700 |
02 may 2024 | 22.06 | 23.01 | 22.02 | 22.57 | 22.57 | 136,100 |
01 may 2024 | 21.87 | 23.00 | 21.69 | 21.97 | 21.97 | 267,700 |
30 abr 2024 | 21.70 | 22.39 | 21.70 | 21.81 | 21.81 | 42,300 |
29 abr 2024 | 21.95 | 22.70 | 21.35 | 21.66 | 21.66 | 196,500 |
26 abr 2024 | 21.13 | 22.12 | 21.02 | 21.99 | 21.99 | 62,700 |
25 abr 2024 | 21.71 | 22.24 | 20.65 | 21.44 | 21.44 | 87,900 |
24 abr 2024 | 21.48 | 22.28 | 21.41 | 21.80 | 21.80 | 118,600 |
23 abr 2024 | 20.33 | 22.19 | 19.91 | 21.45 | 21.45 | 170,400 |
22 abr 2024 | 20.01 | 20.67 | 20.01 | 20.23 | 20.23 | 85,300 |
19 abr 2024 | 19.21 | 20.32 | 19.21 | 19.93 | 19.93 | 140,300 |
18 abr 2024 | 21.14 | 21.14 | 19.32 | 19.44 | 19.44 | 222,100 |
17 abr 2024 | 19.33 | 20.06 | 19.02 | 20.05 | 20.05 | 104,300 |
16 abr 2024 | 20.06 | 20.26 | 18.75 | 19.50 | 19.50 | 1,229,700 |
15 abr 2024 | 20.20 | 20.21 | 19.17 | 19.74 | 19.74 | 268,400 |
12 abr 2024 | 19.90 | 20.04 | 19.45 | 19.70 | 19.70 | 41,000 |
11 abr 2024 | 19.17 | 19.96 | 19.17 | 19.93 | 19.93 | 56,100 |
10 abr 2024 | 18.55 | 19.59 | 18.22 | 19.10 | 19.10 | 260,800 |
09 abr 2024 | 19.47 | 20.00 | 18.76 | 18.95 | 18.95 | 435,200 |
08 abr 2024 | 20.85 | 20.99 | 19.50 | 19.61 | 19.61 | 218,600 |
05 abr 2024 | 21.48 | 22.12 | 20.77 | 20.80 | 20.80 | 254,000 |
04 abr 2024 | 22.08 | 22.40 | 21.27 | 21.41 | 21.41 | 133,400 |
03 abr 2024 | 21.38 | 23.29 | 21.33 | 22.11 | 22.11 | 93,500 |
02 abr 2024 | 21.20 | 22.54 | 20.49 | 21.40 | 21.40 | 159,800 |
01 abr 2024 | 23.80 | 24.79 | 21.37 | 21.37 | 21.37 | 332,600 |
28 mar 2024 | 22.42 | 23.75 | 22.26 | 23.65 | 23.65 | 293,200 |
27 mar 2024 | 22.81 | 22.86 | 22.51 | 22.70 | 22.70 | 115,100 |
26 mar 2024 | 22.82 | 23.39 | 22.31 | 22.72 | 22.72 | 332,600 |
25 mar 2024 | 22.04 | 22.61 | 21.98 | 22.46 | 22.46 | 193,000 |
22 mar 2024 | 22.97 | 23.03 | 21.90 | 22.27 | 22.27 | 112,100 |
21 mar 2024 | 22.20 | 22.45 | 21.76 | 22.45 | 22.45 | 67,800 |
20 mar 2024 | 22.04 | 22.36 | 21.50 | 22.14 | 22.14 | 84,400 |
19 mar 2024 | 21.91 | 22.42 | 21.85 | 22.05 | 22.05 | 46,100 |
18 mar 2024 | 22.33 | 22.95 | 21.38 | 22.04 | 22.04 | 30,000 |
15 mar 2024 | 21.81 | 22.05 | 21.25 | 22.03 | 22.03 | 35,800 |
14 mar 2024 | 22.35 | 23.10 | 21.69 | 21.93 | 21.93 | 95,200 |
13 mar 2024 | 23.43 | 23.75 | 21.93 | 22.30 | 22.30 | 143,300 |
12 mar 2024 | 20.91 | 24.00 | 20.91 | 23.43 | 23.43 | 484,200 |
11 mar 2024 | 20.86 | 21.47 | 20.62 | 20.94 | 20.94 | 267,700 |
08 mar 2024 | 20.87 | 21.50 | 20.38 | 20.97 | 20.97 | 291,900 |
07 mar 2024 | 22.19 | 22.19 | 20.29 | 20.92 | 20.92 | 131,300 |
06 mar 2024 | 22.27 | 22.83 | 21.89 | 22.04 | 22.04 | 237,800 |
05 mar 2024 | 22.59 | 23.31 | 21.48 | 22.27 | 22.27 | 145,300 |
04 mar 2024 | 23.29 | 23.75 | 22.30 | 23.05 | 23.05 | 127,700 |
01 mar 2024 | 23.16 | 24.56 | 22.97 | 23.54 | 23.54 | 268,600 |
29 feb 2024 | 24.99 | 24.99 | 22.59 | 22.84 | 22.84 | 169,700 |
28 feb 2024 | 23.95 | 24.91 | 22.83 | 23.62 | 23.62 | 258,400 |
27 feb 2024 | 22.43 | 24.75 | 21.96 | 24.23 | 24.23 | 446,600 |
26 feb 2024 | 23.19 | 23.69 | 21.51 | 22.06 | 22.06 | 141,200 |
23 feb 2024 | 21.44 | 23.74 | 21.27 | 23.14 | 23.14 | 312,500 |
22 feb 2024 | 22.02 | 22.40 | 20.99 | 21.55 | 21.55 | 375,000 |
21 feb 2024 | 21.07 | 21.73 | 20.05 | 21.56 | 21.56 | 117,300 |
20 feb 2024 | 20.86 | 22.62 | 20.51 | 21.12 | 21.12 | 273,500 |
16 feb 2024 | 20.12 | 20.76 | 19.70 | 20.72 | 20.72 | 169,300 |
15 feb 2024 | 20.10 | 20.85 | 19.65 | 19.67 | 19.67 | 692,700 |
14 feb 2024 | 19.40 | 20.16 | 19.30 | 20.05 | 20.05 | 1,237,000 |
13 feb 2024 | 20.48 | 20.48 | 19.00 | 20.00 | 20.00 | 152,000 |
12 feb 2024 | 20.50 | 22.48 | 20.50 | 20.77 | 20.77 | 161,800 |
09 feb 2024 | 20.74 | 20.74 | 19.98 | 20.45 | 20.45 | 123,500 |
08 feb 2024 | 20.20 | 20.75 | 19.09 | 19.57 | 19.57 | 187,500 |
07 feb 2024 | 20.03 | 20.70 | 19.63 | 20.60 | 20.60 | 91,800 |
06 feb 2024 | 19.92 | 20.13 | 19.37 | 20.00 | 20.00 | 98,300 |
05 feb 2024 | 19.45 | 20.00 | 19.03 | 19.97 | 19.97 | 95,400 |
02 feb 2024 | 20.50 | 21.26 | 18.70 | 19.55 | 19.55 | 152,500 |
*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. |