Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 21.76 | 22.43 | 21.73 | 22.06 | 22.06 | 404,700 |
24 jun 2024 | 21.74 | 21.95 | 21.54 | 21.76 | 21.76 | 570,800 |
21 jun 2024 | 21.78 | 21.94 | 21.44 | 21.78 | 21.78 | 567,300 |
20 jun 2024 | 22.00 | 22.04 | 21.13 | 21.70 | 21.70 | 393,700 |
18 jun 2024 | 22.05 | 22.43 | 22.04 | 22.21 | 22.21 | 213,500 |
17 jun 2024 | 21.50 | 22.08 | 21.25 | 22.05 | 22.05 | 190,700 |
14 jun 2024 | 21.50 | 21.82 | 21.35 | 21.58 | 21.58 | 254,800 |
13 jun 2024 | 22.26 | 22.28 | 21.54 | 21.76 | 21.76 | 315,900 |
12 jun 2024 | 22.56 | 22.61 | 22.07 | 22.26 | 22.26 | 269,300 |
11 jun 2024 | 21.58 | 22.15 | 21.41 | 22.08 | 22.08 | 218,900 |
10 jun 2024 | 21.70 | 21.97 | 21.55 | 21.78 | 21.78 | 177,200 |
07 jun 2024 | 21.54 | 22.05 | 21.31 | 21.94 | 21.94 | 240,300 |
06 jun 2024 | 21.35 | 22.16 | 21.25 | 21.68 | 21.68 | 414,700 |
05 jun 2024 | 20.75 | 21.37 | 20.52 | 21.35 | 21.35 | 456,900 |
04 jun 2024 | 20.61 | 20.67 | 20.21 | 20.65 | 20.65 | 366,100 |
03 jun 2024 | 20.91 | 20.97 | 20.54 | 20.62 | 20.62 | 178,500 |
31 may 2024 | 20.70 | 20.86 | 20.55 | 20.76 | 20.76 | 188,600 |
30 may 2024 | 20.11 | 21.23 | 19.95 | 20.57 | 20.57 | 456,900 |
29 may 2024 | 19.55 | 20.12 | 19.42 | 19.96 | 19.96 | 239,300 |
28 may 2024 | 20.01 | 20.13 | 19.80 | 19.91 | 19.91 | 230,000 |
24 may 2024 | 19.72 | 19.83 | 19.56 | 19.80 | 19.80 | 126,900 |
23 may 2024 | 19.87 | 20.00 | 19.47 | 19.68 | 19.68 | 156,500 |
22 may 2024 | 20.18 | 20.26 | 19.69 | 19.88 | 19.88 | 151,800 |
21 may 2024 | 20.21 | 20.31 | 20.00 | 20.25 | 20.25 | 211,800 |
20 may 2024 | 19.99 | 20.26 | 19.76 | 20.15 | 20.15 | 221,700 |
17 may 2024 | 19.88 | 20.01 | 19.70 | 19.97 | 19.97 | 258,200 |
16 may 2024 | 19.66 | 19.87 | 19.39 | 19.81 | 19.81 | 269,800 |
15 may 2024 | 19.70 | 20.04 | 19.56 | 19.61 | 19.61 | 228,300 |
14 may 2024 | 19.48 | 19.59 | 19.23 | 19.57 | 19.57 | 275,200 |
13 may 2024 | 18.62 | 19.89 | 18.55 | 19.44 | 19.44 | 553,400 |
10 may 2024 | 18.64 | 18.65 | 18.06 | 18.44 | 18.44 | 331,700 |
09 may 2024 | 19.24 | 19.40 | 18.06 | 18.69 | 18.69 | 866,300 |
08 may 2024 | 17.39 | 17.68 | 17.00 | 17.65 | 17.65 | 220,800 |
07 may 2024 | 17.71 | 18.31 | 17.56 | 17.58 | 17.58 | 346,300 |
06 may 2024 | 17.20 | 17.71 | 17.18 | 17.65 | 17.65 | 345,300 |
03 may 2024 | 17.07 | 17.18 | 16.95 | 17.04 | 17.04 | 166,700 |
02 may 2024 | 16.93 | 16.97 | 16.59 | 16.84 | 16.84 | 228,400 |
01 may 2024 | 16.26 | 17.10 | 16.26 | 16.87 | 16.87 | 210,200 |
30 abr 2024 | 16.36 | 16.46 | 16.18 | 16.32 | 16.32 | 188,300 |
29 abr 2024 | 16.65 | 16.90 | 16.26 | 16.42 | 16.42 | 168,700 |
26 abr 2024 | 16.29 | 16.56 | 16.18 | 16.53 | 16.53 | 125,500 |
25 abr 2024 | 16.30 | 16.37 | 16.09 | 16.32 | 16.32 | 146,900 |
24 abr 2024 | 16.54 | 16.67 | 16.45 | 16.53 | 16.53 | 167,700 |
23 abr 2024 | 16.48 | 16.79 | 16.41 | 16.60 | 16.60 | 207,200 |
22 abr 2024 | 16.36 | 16.58 | 16.27 | 16.51 | 16.51 | 181,500 |
19 abr 2024 | 15.95 | 16.43 | 15.95 | 16.28 | 16.28 | 163,000 |
18 abr 2024 | 15.95 | 16.34 | 15.88 | 16.03 | 16.03 | 219,600 |
17 abr 2024 | 16.29 | 16.52 | 15.78 | 15.93 | 15.93 | 222,200 |
16 abr 2024 | 16.08 | 16.33 | 15.75 | 16.20 | 16.20 | 282,900 |
15 abr 2024 | 16.54 | 16.73 | 16.15 | 16.18 | 16.18 | 227,900 |
12 abr 2024 | 17.25 | 17.44 | 16.40 | 16.46 | 16.46 | 262,000 |
11 abr 2024 | 17.82 | 17.86 | 17.31 | 17.31 | 17.31 | 226,400 |
10 abr 2024 | 17.87 | 17.87 | 17.51 | 17.75 | 17.75 | 214,500 |
09 abr 2024 | 18.28 | 18.37 | 17.89 | 18.16 | 18.16 | 132,700 |
08 abr 2024 | 18.48 | 18.55 | 18.11 | 18.23 | 18.23 | 153,000 |
05 abr 2024 | 18.57 | 18.75 | 18.08 | 18.39 | 18.39 | 137,000 |
04 abr 2024 | 18.75 | 19.16 | 18.49 | 18.56 | 18.56 | 364,300 |
03 abr 2024 | 18.09 | 18.73 | 18.09 | 18.71 | 18.71 | 182,100 |
02 abr 2024 | 18.29 | 18.61 | 17.97 | 18.24 | 18.24 | 214,400 |
01 abr 2024 | 18.22 | 18.68 | 17.92 | 18.49 | 18.49 | 630,600 |
28 mar 2024 | 17.51 | 18.39 | 17.49 | 18.28 | 18.28 | 350,900 |
27 mar 2024 | 17.94 | 18.19 | 17.38 | 17.44 | 17.44 | 296,300 |
26 mar 2024 | 17.32 | 17.81 | 17.32 | 17.79 | 17.79 | 266,800 |
25 mar 2024 | 17.74 | 17.79 | 17.32 | 17.39 | 17.39 | 203,200 |
22 mar 2024 | 17.50 | 17.90 | 17.27 | 17.48 | 17.48 | 680,600 |
21 mar 2024 | 17.07 | 17.72 | 16.99 | 17.60 | 17.60 | 439,300 |
20 mar 2024 | 17.07 | 17.26 | 16.65 | 17.15 | 17.15 | 223,000 |
19 mar 2024 | 15.89 | 17.23 | 15.87 | 17.21 | 17.21 | 440,600 |
18 mar 2024 | 15.77 | 15.94 | 15.55 | 15.56 | 15.56 | 215,200 |
15 mar 2024 | 15.51 | 15.82 | 15.09 | 15.78 | 15.78 | 656,900 |
14 mar 2024 | 16.40 | 16.40 | 15.50 | 15.55 | 15.55 | 410,000 |
13 mar 2024 | 16.51 | 16.65 | 16.40 | 16.57 | 16.57 | 164,900 |
12 mar 2024 | 16.44 | 16.71 | 16.35 | 16.57 | 16.57 | 256,700 |
11 mar 2024 | 16.25 | 16.70 | 16.02 | 16.43 | 16.43 | 492,900 |
08 mar 2024 | 16.27 | 16.69 | 16.27 | 16.32 | 16.32 | 459,800 |
07 mar 2024 | 16.30 | 16.42 | 16.07 | 16.10 | 16.10 | 312,900 |
06 mar 2024 | 16.73 | 16.75 | 16.01 | 16.18 | 16.18 | 316,200 |
05 mar 2024 | 16.57 | 16.75 | 16.36 | 16.57 | 16.57 | 515,400 |
04 mar 2024 | 17.33 | 17.36 | 16.74 | 16.78 | 16.78 | 415,000 |
01 mar 2024 | 18.24 | 18.29 | 17.17 | 17.37 | 17.37 | 469,000 |
29 feb 2024 | 19.25 | 19.68 | 17.81 | 18.21 | 18.21 | 808,400 |
28 feb 2024 | 18.71 | 18.81 | 18.27 | 18.32 | 18.32 | 272,300 |
27 feb 2024 | 18.42 | 18.81 | 18.39 | 18.67 | 18.67 | 231,200 |
26 feb 2024 | 18.28 | 18.68 | 18.18 | 18.33 | 18.33 | 275,700 |
23 feb 2024 | 17.67 | 18.36 | 17.61 | 18.28 | 18.28 | 244,300 |
22 feb 2024 | 17.98 | 17.98 | 17.61 | 17.68 | 17.68 | 229,200 |
21 feb 2024 | 18.64 | 18.78 | 17.83 | 17.87 | 17.87 | 195,300 |
20 feb 2024 | 18.70 | 18.80 | 18.45 | 18.63 | 18.63 | 164,700 |
16 feb 2024 | 18.96 | 19.18 | 18.71 | 18.84 | 18.84 | 263,500 |
15 feb 2024 | 18.42 | 19.06 | 18.42 | 19.04 | 19.04 | 388,200 |
14 feb 2024 | 18.07 | 18.38 | 17.88 | 18.28 | 18.28 | 219,100 |
13 feb 2024 | 18.06 | 18.07 | 17.61 | 17.86 | 17.86 | 233,500 |
12 feb 2024 | 17.85 | 18.71 | 17.85 | 18.53 | 18.53 | 438,400 |
09 feb 2024 | 17.65 | 18.15 | 17.64 | 17.85 | 17.85 | 273,300 |
08 feb 2024 | 17.31 | 17.72 | 17.07 | 17.68 | 17.68 | 505,500 |
07 feb 2024 | 17.68 | 17.81 | 17.27 | 17.31 | 17.31 | 478,800 |
06 feb 2024 | 17.86 | 18.12 | 17.75 | 17.85 | 17.85 | 242,900 |
05 feb 2024 | 18.09 | 18.17 | 17.76 | 17.84 | 17.84 | 160,000 |
02 feb 2024 | 18.10 | 18.33 | 17.94 | 18.16 | 18.16 | 176,400 |
01 feb 2024 | 18.12 | 18.38 | 17.99 | 18.29 | 18.29 | 245,600 |
*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. |