Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 26.84 | 27.42 | 26.27 | 26.50 | 26.50 | 1,172,572 |
25 jul 2024 | 25.96 | 27.28 | 25.72 | 26.42 | 26.42 | 1,971,900 |
24 jul 2024 | 26.24 | 26.82 | 25.53 | 25.60 | 25.60 | 1,157,800 |
23 jul 2024 | 25.07 | 26.76 | 25.07 | 26.46 | 26.46 | 1,816,900 |
22 jul 2024 | 25.03 | 25.41 | 24.40 | 25.33 | 25.33 | 1,322,500 |
19 jul 2024 | 26.13 | 26.28 | 24.97 | 25.08 | 25.08 | 1,175,400 |
18 jul 2024 | 27.09 | 27.77 | 25.35 | 26.09 | 26.09 | 1,644,500 |
17 jul 2024 | 26.75 | 28.18 | 26.50 | 27.36 | 27.36 | 1,966,400 |
16 jul 2024 | 26.36 | 27.51 | 25.92 | 27.35 | 27.35 | 2,085,100 |
15 jul 2024 | 25.91 | 26.57 | 25.44 | 26.01 | 26.01 | 1,479,300 |
12 jul 2024 | 25.03 | 26.82 | 24.99 | 25.79 | 25.79 | 1,984,900 |
11 jul 2024 | 23.94 | 25.41 | 23.81 | 24.63 | 24.63 | 2,585,300 |
10 jul 2024 | 22.46 | 23.26 | 22.09 | 23.15 | 23.15 | 1,301,300 |
09 jul 2024 | 22.86 | 22.86 | 21.79 | 22.26 | 22.26 | 1,494,900 |
08 jul 2024 | 23.16 | 23.39 | 22.82 | 22.94 | 22.94 | 1,793,600 |
05 jul 2024 | 22.80 | 22.96 | 22.16 | 22.76 | 22.76 | 1,123,500 |
03 jul 2024 | 22.42 | 23.15 | 22.15 | 22.95 | 22.95 | 843,300 |
02 jul 2024 | 22.44 | 22.46 | 21.60 | 22.15 | 22.15 | 1,434,500 |
01 jul 2024 | 22.11 | 23.43 | 22.06 | 22.47 | 22.47 | 1,291,200 |
28 jun 2024 | 23.19 | 23.20 | 21.78 | 22.38 | 22.38 | 5,391,400 |
27 jun 2024 | 22.98 | 23.54 | 22.71 | 23.19 | 23.19 | 1,526,700 |
26 jun 2024 | 23.86 | 23.86 | 21.91 | 22.91 | 22.91 | 2,458,100 |
25 jun 2024 | 24.70 | 24.84 | 23.97 | 24.00 | 24.00 | 1,669,900 |
24 jun 2024 | 26.21 | 26.93 | 24.80 | 25.00 | 25.00 | 2,619,800 |
21 jun 2024 | 24.25 | 24.41 | 23.45 | 24.22 | 24.22 | 2,998,400 |
20 jun 2024 | 24.50 | 24.64 | 23.93 | 24.15 | 24.15 | 1,320,500 |
18 jun 2024 | 25.13 | 25.17 | 24.58 | 24.80 | 24.80 | 1,584,200 |
17 jun 2024 | 25.00 | 25.62 | 24.75 | 25.17 | 25.17 | 1,035,000 |
14 jun 2024 | 25.88 | 26.17 | 25.01 | 25.15 | 25.15 | 1,030,700 |
13 jun 2024 | 25.85 | 26.52 | 25.42 | 25.96 | 25.96 | 1,204,600 |
12 jun 2024 | 24.80 | 26.98 | 24.51 | 25.85 | 25.85 | 2,296,400 |
11 jun 2024 | 23.01 | 23.76 | 22.76 | 23.75 | 23.75 | 1,400,500 |
10 jun 2024 | 22.53 | 23.40 | 22.11 | 23.28 | 23.28 | 1,352,600 |
07 jun 2024 | 22.50 | 23.18 | 22.43 | 22.73 | 22.73 | 1,449,200 |
06 jun 2024 | 23.00 | 23.24 | 22.55 | 22.95 | 22.95 | 1,771,300 |
05 jun 2024 | 23.35 | 23.65 | 22.58 | 23.09 | 23.09 | 2,700,300 |
04 jun 2024 | 23.49 | 24.09 | 22.96 | 23.25 | 23.25 | 2,145,200 |
03 jun 2024 | 22.60 | 24.33 | 22.03 | 23.52 | 23.52 | 3,813,600 |
31 may 2024 | 22.33 | 22.56 | 21.31 | 21.38 | 21.38 | 1,946,600 |
30 may 2024 | 22.03 | 22.24 | 21.65 | 22.10 | 22.10 | 2,160,700 |
29 may 2024 | 22.18 | 22.28 | 21.41 | 21.67 | 21.67 | 2,722,600 |
28 may 2024 | 25.07 | 25.25 | 22.64 | 22.72 | 22.72 | 2,021,300 |
24 may 2024 | 25.11 | 25.17 | 24.61 | 24.84 | 24.84 | 833,300 |
23 may 2024 | 25.94 | 25.97 | 24.68 | 24.88 | 24.88 | 1,438,600 |
22 may 2024 | 25.55 | 26.46 | 25.20 | 25.97 | 25.97 | 1,106,700 |
21 may 2024 | 25.66 | 26.40 | 25.51 | 25.71 | 25.71 | 1,146,100 |
20 may 2024 | 26.21 | 26.41 | 25.72 | 25.89 | 25.89 | 970,400 |
17 may 2024 | 26.05 | 26.55 | 25.81 | 26.22 | 26.22 | 1,089,300 |
16 may 2024 | 26.28 | 26.46 | 25.82 | 26.17 | 26.17 | 1,236,400 |
15 may 2024 | 26.65 | 27.17 | 25.99 | 26.22 | 26.22 | 1,380,900 |
14 may 2024 | 25.96 | 26.98 | 25.60 | 25.73 | 25.73 | 1,198,200 |
13 may 2024 | 25.01 | 26.74 | 24.93 | 25.42 | 25.42 | 1,697,700 |
10 may 2024 | 25.00 | 25.42 | 24.22 | 24.46 | 24.46 | 2,042,700 |
09 may 2024 | 24.29 | 24.94 | 23.35 | 24.86 | 24.86 | 1,669,900 |
08 may 2024 | 23.38 | 23.64 | 22.76 | 23.00 | 23.00 | 1,375,000 |
07 may 2024 | 23.77 | 24.09 | 23.29 | 23.88 | 23.88 | 1,096,100 |
06 may 2024 | 23.76 | 24.32 | 23.51 | 23.72 | 23.72 | 1,495,300 |
03 may 2024 | 24.44 | 24.99 | 23.42 | 23.60 | 23.60 | 1,295,000 |
02 may 2024 | 22.80 | 23.36 | 22.37 | 23.27 | 23.27 | 1,218,700 |
01 may 2024 | 21.33 | 23.56 | 21.31 | 22.50 | 22.50 | 1,686,400 |
30 abr 2024 | 21.50 | 21.97 | 21.30 | 21.40 | 21.40 | 1,201,200 |
29 abr 2024 | 21.06 | 22.40 | 21.06 | 21.98 | 21.98 | 1,325,600 |
26 abr 2024 | 20.11 | 20.99 | 19.37 | 20.76 | 20.76 | 1,025,700 |
25 abr 2024 | 20.53 | 20.66 | 19.64 | 20.02 | 20.02 | 1,460,300 |
24 abr 2024 | 21.56 | 21.73 | 21.03 | 21.17 | 21.17 | 859,300 |
23 abr 2024 | 21.78 | 22.85 | 21.50 | 21.53 | 21.53 | 849,500 |
22 abr 2024 | 21.77 | 22.20 | 20.88 | 21.83 | 21.83 | 1,024,400 |
19 abr 2024 | 21.22 | 21.63 | 20.78 | 21.57 | 21.57 | 1,392,300 |
18 abr 2024 | 21.37 | 21.86 | 21.18 | 21.32 | 21.32 | 1,145,400 |
17 abr 2024 | 21.94 | 22.13 | 21.44 | 21.50 | 21.50 | 1,076,900 |
16 abr 2024 | 22.62 | 22.84 | 21.80 | 21.81 | 21.81 | 1,231,000 |
15 abr 2024 | 24.13 | 24.15 | 22.51 | 22.92 | 22.92 | 1,558,900 |
12 abr 2024 | 24.83 | 24.99 | 23.96 | 24.27 | 24.27 | 1,269,600 |
11 abr 2024 | 25.29 | 25.53 | 24.42 | 25.01 | 25.01 | 1,407,900 |
10 abr 2024 | 24.76 | 25.19 | 24.38 | 24.95 | 24.95 | 1,611,300 |
09 abr 2024 | 25.46 | 26.24 | 25.33 | 26.08 | 26.08 | 901,400 |
08 abr 2024 | 24.75 | 25.49 | 24.75 | 25.30 | 25.30 | 1,137,600 |
05 abr 2024 | 24.54 | 25.26 | 24.34 | 24.78 | 24.78 | 879,600 |
04 abr 2024 | 25.32 | 25.56 | 24.75 | 24.97 | 24.97 | 1,209,600 |
03 abr 2024 | 25.00 | 25.55 | 24.34 | 24.98 | 24.98 | 1,163,600 |
02 abr 2024 | 26.38 | 26.38 | 25.07 | 25.10 | 25.10 | 1,931,700 |
01 abr 2024 | 27.43 | 27.46 | 26.60 | 27.22 | 27.22 | 878,700 |
28 mar 2024 | 26.98 | 28.23 | 26.61 | 27.51 | 27.51 | 1,053,600 |
27 mar 2024 | 26.50 | 27.46 | 26.06 | 27.02 | 27.02 | 1,200,900 |
26 mar 2024 | 27.19 | 27.55 | 26.20 | 26.26 | 26.26 | 978,500 |
25 mar 2024 | 26.95 | 27.34 | 26.74 | 26.83 | 26.83 | 733,800 |
22 mar 2024 | 27.62 | 27.62 | 26.83 | 26.91 | 26.91 | 812,900 |
21 mar 2024 | 28.37 | 28.54 | 27.20 | 27.65 | 27.65 | 1,339,600 |
20 mar 2024 | 27.60 | 28.41 | 27.18 | 27.78 | 27.78 | 947,600 |
19 mar 2024 | 27.32 | 27.95 | 27.10 | 27.63 | 27.63 | 1,076,800 |
18 mar 2024 | 28.05 | 28.05 | 27.05 | 27.37 | 27.37 | 1,577,000 |
15 mar 2024 | 27.41 | 28.32 | 27.41 | 28.30 | 28.30 | 2,031,400 |
14 mar 2024 | 28.08 | 28.48 | 27.00 | 27.52 | 27.52 | 2,034,500 |
13 mar 2024 | 27.61 | 28.88 | 27.27 | 28.67 | 28.67 | 1,523,700 |
12 mar 2024 | 29.60 | 29.69 | 27.76 | 27.78 | 27.78 | 1,313,200 |
11 mar 2024 | 29.75 | 31.10 | 29.16 | 29.54 | 29.54 | 1,229,600 |
08 mar 2024 | 30.72 | 32.00 | 29.61 | 29.97 | 29.97 | 977,300 |
07 mar 2024 | 30.10 | 30.63 | 29.41 | 30.02 | 30.02 | 1,055,200 |
06 mar 2024 | 30.84 | 31.17 | 29.52 | 29.95 | 29.95 | 1,698,500 |
05 mar 2024 | 31.99 | 32.42 | 29.89 | 30.25 | 30.25 | 1,778,700 |
*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. |