Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 22.88 | 22.94 | 22.82 | 22.81 | 22.81 | 10,319 |
03 jul 2024 | 22.71 | 22.88 | 22.64 | 22.83 | 22.83 | 8,139 |
02 jul 2024 | 22.55 | 22.70 | 22.50 | 22.66 | 22.66 | 10,768 |
01 jul 2024 | 22.57 | 22.73 | 22.49 | 22.61 | 22.61 | 20,617 |
28 jun 2024 | 22.68 | 22.74 | 22.54 | 22.62 | 22.62 | 28,434 |
27 jun 2024 | 22.68 | 22.71 | 22.51 | 22.51 | 22.51 | 10,831 |
26 jun 2024 | 22.73 | 22.86 | 22.55 | 22.61 | 22.61 | 11,788 |
25 jun 2024 | 22.66 | 22.70 | 22.47 | 22.56 | 22.56 | 41,212 |
24 jun 2024 | 22.67 | 22.83 | 22.54 | 22.83 | 22.83 | 156,016 |
21 jun 2024 | 22.69 | 22.76 | 22.64 | 22.66 | 22.66 | 36,660 |
20 jun 2024 | 22.92 | 22.94 | 22.70 | 22.72 | 22.72 | 13,086 |
19 jun 2024 | 22.85 | 23.00 | 22.73 | 22.88 | 22.88 | 14,749 |
18 jun 2024 | 22.50 | 22.69 | 22.43 | 22.69 | 22.69 | 13,473 |
17 jun 2024 | 22.50 | 22.59 | 22.42 | 22.42 | 22.42 | 16,298 |
14 jun 2024 | 22.67 | 22.67 | 22.41 | 22.42 | 22.42 | 22,673 |
13 jun 2024 | 22.32 | 22.53 | 22.32 | 22.33 | 22.33 | 10,498 |
12 jun 2024 | 22.46 | 22.46 | 22.30 | 22.36 | 22.36 | 16,796 |
11 jun 2024 | 22.32 | 22.45 | 22.26 | 22.36 | 22.36 | 10,933 |
10 jun 2024 | 22.48 | 22.48 | 22.40 | 22.44 | 22.44 | 9,904 |
07 jun 2024 | 22.29 | 22.42 | 22.25 | 22.32 | 22.32 | 10,810 |
06 jun 2024 | 22.29 | 22.42 | 22.21 | 22.35 | 22.35 | 6,673 |
05 jun 2024 | 22.25 | 22.27 | 22.03 | 22.19 | 22.19 | 6,320 |
04 jun 2024 | 21.89 | 22.00 | 21.80 | 21.81 | 21.81 | 19,313 |
03 jun 2024 | 22.24 | 22.33 | 22.01 | 22.01 | 22.01 | 17,900 |
31 may 2024 | 22.06 | 22.06 | 21.78 | 21.79 | 21.79 | 14,774 |
30 may 2024 | 22.18 | 22.24 | 22.02 | 22.23 | 22.23 | 8,653 |
29 may 2024 | 22.38 | 22.39 | 22.25 | 22.36 | 22.36 | 10,834 |
28 may 2024 | 22.69 | 22.70 | 22.50 | 22.50 | 22.50 | 10,583 |
27 may 2024 | 22.66 | 22.76 | 22.63 | 22.67 | 22.67 | 15,137 |
24 may 2024 | 22.46 | 22.56 | 22.44 | 22.46 | 22.46 | 22,831 |
23 may 2024 | 22.80 | 22.87 | 22.63 | 22.63 | 22.63 | 22,626 |
22 may 2024 | 22.95 | 22.97 | 22.80 | 22.80 | 22.80 | 17,543 |
21 may 2024 | 22.89 | 22.91 | 22.72 | 22.90 | 22.90 | 9,741 |
20 may 2024 | 23.22 | 23.24 | 23.08 | 23.08 | 23.08 | 8,784 |
17 may 2024 | 23.06 | 23.29 | 23.06 | 23.19 | 23.19 | 12,982 |
16 may 2024 | 22.97 | 23.15 | 22.90 | 23.02 | 23.02 | 14,645 |
15 may 2024 | 22.75 | 22.88 | 22.72 | 22.81 | 22.81 | 11,248 |
14 may 2024 | 22.71 | 22.84 | 22.61 | 22.72 | 22.72 | 13,702 |
13 may 2024 | 22.61 | 22.86 | 22.61 | 22.86 | 22.86 | 10,854 |
10 may 2024 | 22.50 | 22.66 | 22.48 | 22.56 | 22.56 | 15,707 |
09 may 2024 | 22.32 | 22.38 | 22.27 | 22.33 | 22.33 | 9,687 |
08 may 2024 | 22.29 | 22.29 | 22.10 | 22.29 | 22.29 | 3,149 |
07 may 2024 | 22.26 | 22.35 | 22.16 | 22.29 | 22.29 | 17,521 |
06 may 2024 | 22.40 | 22.49 | 22.37 | 22.39 | 22.39 | 21,432 |
03 may 2024 | 22.23 | 22.40 | 22.22 | 22.40 | 22.40 | 12,042 |
02 may 2024 | 21.98 | 22.16 | 21.91 | 22.14 | 22.14 | 33,912 |
30 abr 2024 | 21.87 | 21.90 | 21.65 | 21.72 | 21.72 | 7,896 |
29 abr 2024 | 21.80 | 21.84 | 21.75 | 21.80 | 21.80 | 9,968 |
26 abr 2024 | 21.54 | 21.64 | 21.50 | 21.64 | 21.64 | 52,913 |
25 abr 2024 | 21.24 | 21.30 | 21.13 | 21.20 | 21.20 | 16,221 |
24 abr 2024 | 21.35 | 21.43 | 21.20 | 21.24 | 21.24 | 6,195 |
23 abr 2024 | 21.11 | 21.18 | 21.06 | 21.13 | 21.13 | 13,815 |
22 abr 2024 | 20.88 | 21.06 | 20.88 | 20.99 | 20.99 | 16,342 |
19 abr 2024 | 20.66 | 20.79 | 20.64 | 20.72 | 20.72 | 12,610 |
18 abr 2024 | 20.93 | 21.02 | 20.82 | 20.96 | 20.96 | 4,188 |
17 abr 2024 | 20.78 | 20.93 | 20.70 | 20.75 | 20.75 | 5,786 |
16 abr 2024 | 20.84 | 20.91 | 20.73 | 20.78 | 20.78 | 17,378 |
15 abr 2024 | 21.25 | 21.30 | 21.14 | 21.16 | 21.16 | 16,304 |
12 abr 2024 | 21.42 | 21.45 | 21.20 | 21.33 | 21.33 | 15,359 |
11 abr 2024 | 21.55 | 21.61 | 21.44 | 21.44 | 21.44 | 5,925 |
10 abr 2024 | 21.58 | 21.63 | 21.35 | 21.39 | 21.39 | 8,621 |
09 abr 2024 | 21.40 | 21.46 | 21.25 | 21.42 | 21.42 | 23,201 |
08 abr 2024 | 21.20 | 21.38 | 21.16 | 21.26 | 21.26 | 17,657 |
05 abr 2024 | 21.10 | 21.24 | 21.04 | 21.12 | 21.12 | 14,892 |
04 abr 2024 | 21.28 | 21.45 | 21.26 | 21.31 | 21.31 | 10,741 |
03 abr 2024 | 21.36 | 21.40 | 21.20 | 21.28 | 21.28 | 42,985 |
02 abr 2024 | 21.57 | 21.75 | 21.50 | 21.50 | 21.50 | 18,928 |
28 mar 2024 | 21.49 | 21.49 | 21.37 | 21.48 | 21.48 | 18,053 |
27 mar 2024 | 21.30 | 21.40 | 21.25 | 21.29 | 21.29 | 10,423 |
26 mar 2024 | 21.52 | 21.54 | 21.33 | 21.35 | 21.35 | 23,700 |
25 mar 2024 | 21.35 | 21.43 | 21.30 | 21.35 | 21.35 | 10,160 |
22 mar 2024 | 21.38 | 21.50 | 21.38 | 21.43 | 21.43 | 7,979 |
21 mar 2024 | 21.52 | 21.63 | 21.52 | 21.63 | 21.63 | 13,402 |
20 mar 2024 | 21.36 | 21.42 | 21.27 | 21.38 | 21.38 | 13,939 |
19 mar 2024 | 21.32 | 21.39 | 21.19 | 21.21 | 21.21 | 19,016 |
18 mar 2024 | 21.54 | 21.59 | 21.45 | 21.47 | 21.47 | 26,284 |
15 mar 2024 | 21.52 | 21.53 | 21.42 | 21.48 | 21.48 | 17,148 |
14 mar 2024 | 21.73 | 21.75 | 21.61 | 21.65 | 21.65 | 10,964 |
13 mar 2024 | 21.72 | 21.79 | 21.66 | 21.69 | 21.69 | 24,808 |
12 mar 2024 | 21.72 | 21.88 | 21.72 | 21.77 | 21.77 | 29,972 |
11 mar 2024 | 21.39 | 21.55 | 21.30 | 21.38 | 21.38 | 33,976 |
08 mar 2024 | 21.35 | 21.38 | 21.20 | 21.20 | 21.20 | 8,907 |
07 mar 2024 | 21.16 | 21.28 | 21.07 | 21.24 | 21.24 | 13,727 |
06 mar 2024 | 21.05 | 21.28 | 21.05 | 21.22 | 21.22 | 23,675 |
05 mar 2024 | 20.96 | 21.00 | 20.85 | 20.85 | 20.85 | 12,037 |
04 mar 2024 | 21.31 | 21.35 | 21.11 | 21.11 | 21.11 | 27,938 |
01 mar 2024 | 21.23 | 21.38 | 21.19 | 21.38 | 21.38 | 23,903 |
29 feb 2024 | 21.29 | 21.29 | 21.08 | 21.20 | 21.20 | 13,054 |
28 feb 2024 | 21.30 | 21.30 | 21.05 | 21.20 | 21.20 | 14,183 |
27 feb 2024 | 21.39 | 21.44 | 21.32 | 21.36 | 21.36 | 17,761 |
26 feb 2024 | 21.29 | 21.35 | 21.22 | 21.23 | 21.23 | 9,946 |
23 feb 2024 | 21.39 | 21.45 | 21.33 | 21.40 | 21.40 | 11,648 |
22 feb 2024 | 21.31 | 21.43 | 21.26 | 21.26 | 21.26 | 13,901 |
21 feb 2024 | 21.23 | 21.27 | 21.16 | 21.18 | 21.18 | 44,671 |
20 feb 2024 | 21.13 | 21.19 | 21.02 | 21.02 | 21.02 | 11,686 |
19 feb 2024 | 21.11 | 21.20 | 21.11 | 21.20 | 21.20 | 24,678 |
16 feb 2024 | 21.21 | 21.27 | 21.16 | 21.20 | 21.20 | 27,221 |
15 feb 2024 | 20.94 | 21.09 | 20.93 | 20.99 | 20.99 | 8,590 |
14 feb 2024 | 20.86 | 21.04 | 20.86 | 20.96 | 20.96 | 15,017 |
13 feb 2024 | 21.13 | 21.20 | 20.80 | 20.85 | 20.85 | 56,074 |
*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. |