Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 24.14 | 24.18 | 24.13 | 24.18 | 24.18 | 17,206 |
01 jul 2024 | 24.21 | 24.21 | 24.14 | 24.20 | 24.20 | 58,600 |
28 jun 2024 | 24.43 | 24.57 | 24.26 | 24.33 | 24.33 | 261,700 |
27 jun 2024 | 24.46 | 24.46 | 24.40 | 24.41 | 24.41 | 23,300 |
26 jun 2024 | 24.46 | 24.46 | 24.37 | 24.42 | 24.42 | 19,200 |
25 jun 2024 | 24.54 | 24.54 | 24.50 | 24.52 | 24.52 | 13,900 |
24 jun 2024 | 24.50 | 24.60 | 24.46 | 24.46 | 24.46 | 23,400 |
21 jun 2024 | 24.50 | 24.64 | 24.50 | 24.64 | 24.64 | 36,000 |
20 jun 2024 | 24.85 | 24.85 | 24.54 | 24.57 | 24.57 | 3,700 |
18 jun 2024 | 24.73 | 24.85 | 24.71 | 24.81 | 24.81 | 10,700 |
17 jun 2024 | 24.53 | 24.71 | 24.51 | 24.70 | 24.70 | 26,000 |
14 jun 2024 | 24.46 | 24.51 | 24.46 | 24.51 | 24.51 | 7,700 |
13 jun 2024 | 24.69 | 24.69 | 24.58 | 24.59 | 24.59 | 16,000 |
12 jun 2024 | 24.86 | 24.86 | 24.71 | 24.71 | 24.71 | 22,800 |
11 jun 2024 | 24.41 | 24.49 | 24.28 | 24.49 | 24.49 | 20,200 |
10 jun 2024 | 24.32 | 24.48 | 24.32 | 24.45 | 24.45 | 178,700 |
07 jun 2024 | 24.29 | 24.31 | 24.22 | 24.23 | 24.23 | 24,900 |
06 jun 2024 | 24.48 | 24.48 | 24.28 | 24.29 | 24.29 | 17,100 |
05 jun 2024 | 24.15 | 24.47 | 24.15 | 24.47 | 24.47 | 34,800 |
04 jun 2024 | 23.94 | 23.99 | 23.86 | 23.94 | 23.94 | 17,800 |
03 jun 2024 | 24.26 | 24.26 | 23.93 | 23.99 | 23.99 | 9,000 |
31 may 2024 | 24.23 | 24.23 | 23.84 | 24.19 | 24.19 | 29,700 |
30 may 2024 | 24.23 | 24.23 | 24.01 | 24.07 | 24.07 | 38,300 |
29 may 2024 | 24.25 | 24.28 | 24.24 | 24.24 | 24.24 | 5,600 |
28 may 2024 | 24.56 | 24.56 | 24.38 | 24.44 | 24.44 | 43,000 |
24 may 2024 | 24.53 | 24.66 | 24.53 | 24.60 | 24.60 | 18,800 |
23 may 2024 | 24.58 | 24.64 | 24.35 | 24.39 | 24.39 | 60,400 |
22 may 2024 | 24.64 | 24.64 | 24.54 | 24.55 | 24.55 | 15,600 |
21 may 2024 | 24.58 | 24.60 | 24.57 | 24.57 | 24.57 | 23,500 |
20 may 2024 | 24.59 | 24.67 | 24.59 | 24.64 | 24.64 | 21,900 |
17 may 2024 | 24.55 | 24.55 | 24.51 | 24.53 | 24.53 | 25,700 |
16 may 2024 | 24.64 | 24.64 | 24.53 | 24.53 | 24.53 | 12,300 |
15 may 2024 | 24.48 | 24.64 | 24.48 | 24.64 | 24.64 | 12,100 |
14 may 2024 | 24.29 | 24.29 | 24.16 | 24.27 | 24.27 | 19,400 |
13 may 2024 | 24.25 | 24.25 | 24.09 | 24.09 | 24.09 | 8,400 |
10 may 2024 | 24.20 | 24.20 | 24.19 | 24.19 | 24.19 | 20,500 |
09 may 2024 | 23.87 | 24.03 | 23.86 | 24.03 | 24.03 | 7,900 |
08 may 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 5,400 |
07 may 2024 | 23.94 | 24.01 | 23.89 | 23.89 | 23.89 | 21,100 |
06 may 2024 | 23.77 | 23.89 | 23.77 | 23.89 | 23.89 | 31,400 |
03 may 2024 | 23.64 | 23.64 | 23.50 | 23.58 | 23.58 | 25,100 |
02 may 2024 | 23.12 | 23.26 | 23.12 | 23.26 | 23.26 | 10,800 |
01 may 2024 | 22.92 | 23.00 | 22.92 | 23.00 | 23.00 | 10,600 |
30 abr 2024 | 23.23 | 23.30 | 22.94 | 22.94 | 22.94 | 30,600 |
29 abr 2024 | 23.39 | 23.42 | 23.29 | 23.37 | 23.37 | 9,700 |
26 abr 2024 | 23.38 | 23.38 | 23.33 | 23.33 | 23.33 | 22,600 |
25 abr 2024 | 22.92 | 23.14 | 22.90 | 23.14 | 23.14 | 18,600 |
24 abr 2024 | 23.17 | 23.18 | 23.17 | 23.17 | 23.17 | 10,500 |
23 abr 2024 | 23.16 | 23.22 | 23.16 | 23.18 | 23.18 | 38,800 |
22 abr 2024 | 22.73 | 22.90 | 22.68 | 22.82 | 22.82 | 47,500 |
19 abr 2024 | 22.75 | 22.75 | 22.58 | 22.58 | 22.58 | 14,100 |
18 abr 2024 | 22.92 | 23.02 | 22.79 | 22.79 | 22.79 | 12,500 |
17 abr 2024 | 23.20 | 23.20 | 22.88 | 22.88 | 22.88 | 5,800 |
16 abr 2024 | 23.06 | 23.17 | 23.06 | 23.13 | 23.13 | 27,600 |
15 abr 2024 | 23.56 | 23.56 | 23.13 | 23.13 | 23.13 | 22,300 |
12 abr 2024 | 23.62 | 23.62 | 23.48 | 23.48 | 23.48 | 9,500 |
11 abr 2024 | 23.74 | 24.00 | 23.74 | 23.97 | 23.97 | 28,200 |
10 abr 2024 | 23.92 | 23.93 | 23.80 | 23.85 | 23.85 | 26,500 |
09 abr 2024 | 23.97 | 24.11 | 23.97 | 24.11 | 24.11 | 7,700 |
08 abr 2024 | 24.07 | 24.07 | 24.01 | 24.03 | 24.03 | 10,700 |
05 abr 2024 | 23.97 | 24.04 | 23.97 | 23.97 | 23.97 | 27,600 |
04 abr 2024 | 24.18 | 24.22 | 23.66 | 23.66 | 23.66 | 15,400 |
03 abr 2024 | 24.06 | 24.06 | 23.95 | 23.95 | 23.95 | 600 |
02 abr 2024 | 23.97 | 23.97 | 23.83 | 23.92 | 23.92 | 54,500 |
01 abr 2024 | 24.35 | 24.35 | 24.23 | 24.23 | 24.23 | 9,100 |
28 mar 2024 | 24.35 | 24.43 | 24.35 | 24.36 | 24.36 | 454,100 |
27 mar 2024 | 24.32 | 24.32 | 24.18 | 24.28 | 24.28 | 20,200 |
26 mar 2024 | 24.18 | 24.18 | 24.11 | 24.11 | 24.11 | 21,200 |
25 mar 2024 | 24.05 | 24.17 | 24.05 | 24.10 | 24.10 | 27,400 |
22 mar 2024 | 24.24 | 24.24 | 24.10 | 24.10 | 24.10 | 3,100 |
21 mar 2024 | 24.35 | 24.35 | 24.28 | 24.28 | 24.28 | 32,400 |
20 mar 2024 | 23.90 | 24.05 | 23.90 | 24.05 | 24.05 | 8,300 |
19 mar 2024 | 23.62 | 23.86 | 23.62 | 23.86 | 23.86 | 18,800 |
18 mar 2024 | 23.72 | 23.74 | 23.66 | 23.66 | 23.66 | 18,000 |
15 mar 2024 | 23.62 | 23.62 | 23.54 | 23.54 | 23.54 | 16,800 |
14 mar 2024 | 24.03 | 24.03 | 23.66 | 23.70 | 23.70 | 18,100 |
13 mar 2024 | 23.97 | 23.97 | 23.92 | 23.92 | 23.92 | 11,400 |
12 mar 2024 | 23.89 | 24.04 | 23.85 | 24.04 | 24.04 | 15,800 |
11 mar 2024 | 23.83 | 23.83 | 23.68 | 23.77 | 23.77 | 23,000 |
08 mar 2024 | 24.21 | 24.28 | 23.91 | 23.91 | 23.91 | 17,800 |
07 mar 2024 | 23.99 | 24.14 | 23.99 | 24.10 | 24.10 | 22,700 |
06 mar 2024 | 23.85 | 23.85 | 23.82 | 23.82 | 23.82 | 14,600 |
05 mar 2024 | 23.57 | 23.63 | 23.57 | 23.59 | 23.59 | 21,400 |
04 mar 2024 | 23.90 | 24.00 | 23.90 | 23.95 | 23.95 | 16,200 |
01 mar 2024 | 23.64 | 23.95 | 23.64 | 23.95 | 23.95 | 10,800 |
29 feb 2024 | 23.81 | 23.81 | 23.64 | 23.64 | 23.64 | 111,200 |
28 feb 2024 | 23.39 | 23.63 | 23.39 | 23.62 | 23.62 | 6,800 |
27 feb 2024 | 23.59 | 23.59 | 23.52 | 23.59 | 23.59 | 16,300 |
26 feb 2024 | 23.37 | 23.50 | 23.37 | 23.43 | 23.43 | 20,200 |
23 feb 2024 | 23.32 | 23.36 | 23.32 | 23.36 | 23.36 | 12,700 |
22 feb 2024 | 23.19 | 23.24 | 23.19 | 23.24 | 23.24 | 22,800 |
21 feb 2024 | 22.64 | 22.67 | 22.58 | 22.67 | 22.67 | 4,200 |
20 feb 2024 | 22.90 | 22.90 | 22.82 | 22.89 | 22.89 | 29,600 |
16 feb 2024 | 23.24 | 23.24 | 23.13 | 23.13 | 23.13 | 7,600 |
15 feb 2024 | 23.24 | 23.29 | 23.17 | 23.29 | 23.29 | 57,400 |
14 feb 2024 | 23.00 | 23.11 | 23.00 | 23.11 | 23.11 | 12,900 |
13 feb 2024 | 22.79 | 22.83 | 22.55 | 22.67 | 22.67 | 5,900 |
12 feb 2024 | 23.17 | 23.17 | 23.11 | 23.11 | 23.11 | 14,700 |
09 feb 2024 | 23.07 | 23.18 | 23.07 | 23.18 | 23.18 | 5,700 |
08 feb 2024 | 22.98 | 23.02 | 22.98 | 23.01 | 23.01 | 8,000 |
*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. |