Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1,281 |
01 jul 2024 | 21.53 | 21.56 | 21.53 | 21.56 | 21.56 | 6,400 |
28 jun 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 26,900 |
27 jun 2024 | 21.50 | 21.50 | 21.46 | 21.46 | 21.46 | 900 |
26 jun 2024 | 21.38 | 21.41 | 21.38 | 21.41 | 21.41 | 3,200 |
25 jun 2024 | 21.39 | 21.44 | 21.39 | 21.44 | 21.44 | 1,100 |
24 jun 2024 | 21.50 | 21.50 | 21.44 | 21.44 | 21.44 | 2,200 |
21 jun 2024 | 21.40 | 21.40 | 21.37 | 21.38 | 21.38 | 4,900 |
20 jun 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 100 |
18 jun 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 100 |
17 jun 2024 | 21.16 | 21.29 | 21.16 | 21.29 | 21.29 | 4,900 |
14 jun 2024 | 21.06 | 21.15 | 21.06 | 21.15 | 21.15 | 700 |
13 jun 2024 | 21.07 | 21.08 | 21.07 | 21.08 | 21.08 | 3,400 |
12 jun 2024 | 21.27 | 21.27 | 21.19 | 21.19 | 21.19 | 2,400 |
11 jun 2024 | 20.94 | 20.99 | 20.94 | 20.99 | 20.99 | 600 |
10 jun 2024 | 21.03 | 21.08 | 21.03 | 21.08 | 21.08 | 1,300 |
07 jun 2024 | 21.08 | 21.08 | 20.93 | 20.93 | 20.93 | 2,800 |
06 jun 2024 | 21.18 | 21.21 | 21.18 | 21.21 | 21.21 | 1,500 |
05 jun 2024 | 20.90 | 21.06 | 20.90 | 21.06 | 21.06 | 1,300 |
04 jun 2024 | 20.67 | 20.70 | 20.67 | 20.70 | 20.70 | 1,800 |
03 jun 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1,700 |
31 may 2024 | 20.67 | 20.75 | 20.64 | 20.75 | 20.75 | 4,300 |
30 may 2024 | 20.91 | 20.92 | 20.91 | 20.92 | 20.92 | 1,600 |
29 may 2024 | 20.98 | 21.01 | 20.98 | 21.01 | 21.01 | 700 |
28 may 2024 | 21.40 | 21.40 | 21.36 | 21.36 | 21.36 | 2,900 |
24 may 2024 | 21.43 | 21.46 | 21.43 | 21.44 | 21.44 | 1,900 |
23 may 2024 | 21.51 | 21.51 | 21.41 | 21.41 | 21.41 | 3,400 |
22 may 2024 | 21.67 | 21.67 | 21.61 | 21.61 | 21.61 | 2,400 |
21 may 2024 | 21.68 | 21.68 | 21.64 | 21.64 | 21.64 | 2,700 |
20 may 2024 | 21.82 | 21.82 | 21.78 | 21.78 | 21.78 | 2,800 |
17 may 2024 | 21.88 | 21.88 | 21.87 | 21.87 | 21.87 | 2,600 |
16 may 2024 | 21.79 | 21.79 | 21.78 | 21.78 | 21.78 | 2,200 |
15 may 2024 | 21.60 | 21.72 | 21.60 | 21.72 | 21.72 | 800 |
14 may 2024 | 21.39 | 21.46 | 21.39 | 21.46 | 21.46 | 3,000 |
13 may 2024 | 21.38 | 21.38 | 21.37 | 21.37 | 21.37 | 1,600 |
10 may 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 4,400 |
09 may 2024 | 21.10 | 21.18 | 21.10 | 21.15 | 21.15 | 1,600 |
08 may 2024 | 21.10 | 21.12 | 21.10 | 21.12 | 21.12 | 1,200 |
07 may 2024 | 21.21 | 21.21 | 21.17 | 21.17 | 21.17 | 4,200 |
06 may 2024 | 21.32 | 21.33 | 21.31 | 21.33 | 21.33 | 1,700 |
03 may 2024 | 21.25 | 21.30 | 21.25 | 21.30 | 21.30 | 1,800 |
02 may 2024 | 20.92 | 21.08 | 20.92 | 21.08 | 21.08 | 2,300 |
01 may 2024 | 20.58 | 20.62 | 20.58 | 20.62 | 20.62 | 1,100 |
30 abr 2024 | 20.70 | 20.70 | 20.57 | 20.57 | 20.57 | 3,900 |
29 abr 2024 | 20.83 | 20.88 | 20.83 | 20.87 | 20.87 | 1,300 |
26 abr 2024 | 20.62 | 20.65 | 20.62 | 20.65 | 20.65 | 1,200 |
25 abr 2024 | 20.35 | 20.46 | 20.35 | 20.46 | 20.46 | 4,900 |
24 abr 2024 | 20.29 | 20.34 | 20.29 | 20.34 | 20.34 | 1,800 |
23 abr 2024 | 20.26 | 20.30 | 20.26 | 20.30 | 20.30 | 3,300 |
22 abr 2024 | 20.02 | 20.16 | 20.02 | 20.16 | 20.16 | 2,200 |
19 abr 2024 | 19.96 | 19.96 | 19.91 | 19.91 | 19.91 | 1,200 |
18 abr 2024 | 20.08 | 20.08 | 20.00 | 20.00 | 20.00 | 2,100 |
17 abr 2024 | 20.00 | 20.00 | 19.99 | 19.99 | 19.99 | 700 |
16 abr 2024 | 19.93 | 19.99 | 19.93 | 19.98 | 19.98 | 3,700 |
15 abr 2024 | 20.40 | 20.40 | 20.22 | 20.24 | 20.24 | 3,800 |
12 abr 2024 | 20.40 | 20.40 | 20.35 | 20.35 | 20.35 | 500 |
11 abr 2024 | 20.77 | 20.85 | 20.77 | 20.85 | 20.85 | 3,900 |
10 abr 2024 | 20.75 | 20.75 | 20.71 | 20.71 | 20.71 | 2,300 |
09 abr 2024 | 20.99 | 21.02 | 20.96 | 21.02 | 21.02 | 2,400 |
08 abr 2024 | 20.86 | 20.86 | 20.85 | 20.85 | 20.85 | 500 |
05 abr 2024 | 20.65 | 20.69 | 20.65 | 20.69 | 20.69 | 2,800 |
04 abr 2024 | 20.86 | 20.92 | 20.64 | 20.64 | 20.64 | 2,500 |
03 abr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 100 |
02 abr 2024 | 20.68 | 20.69 | 20.68 | 20.69 | 20.69 | 5,400 |
01 abr 2024 | 20.70 | 20.70 | 20.68 | 20.68 | 20.68 | 900 |
28 mar 2024 | 20.79 | 20.81 | 20.73 | 20.75 | 20.75 | 75,400 |
27 mar 2024 | 20.58 | 20.64 | 20.58 | 20.64 | 20.64 | 2,100 |
26 mar 2024 | 20.68 | 20.68 | 20.65 | 20.65 | 20.65 | 3,700 |
25 mar 2024 | 20.67 | 20.67 | 20.66 | 20.66 | 20.66 | 3,300 |
22 mar 2024 | 20.70 | 20.70 | 20.68 | 20.68 | 20.68 | 500 |
21 mar 2024 | 20.87 | 20.87 | 20.83 | 20.83 | 20.83 | 4,400 |
20 mar 2024 | 20.61 | 20.82 | 20.61 | 20.82 | 20.82 | 700 |
19 mar 2024 | 20.63 | 20.63 | 20.59 | 20.59 | 20.59 | 2,200 |
18 mar 2024 | 20.73 | 20.73 | 20.70 | 20.70 | 20.70 | 1,200 |
15 mar 2024 | 20.70 | 20.70 | 20.66 | 20.66 | 20.66 | 2,500 |
14 mar 2024 | 20.88 | 20.88 | 20.86 | 20.86 | 20.86 | 2,800 |
13 mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 600 |
12 mar 2024 | 20.85 | 20.93 | 20.85 | 20.93 | 20.93 | 2,600 |
11 mar 2024 | 20.74 | 20.77 | 20.74 | 20.77 | 20.77 | 2,200 |
08 mar 2024 | 20.88 | 20.88 | 20.76 | 20.76 | 20.76 | 3,000 |
07 mar 2024 | 20.79 | 20.79 | 20.72 | 20.78 | 20.78 | 1,600 |
06 mar 2024 | 20.65 | 20.65 | 20.64 | 20.64 | 20.64 | 1,400 |
05 mar 2024 | 20.36 | 20.37 | 20.36 | 20.37 | 20.37 | 2,600 |
04 mar 2024 | 20.59 | 20.65 | 20.57 | 20.57 | 20.57 | 600 |
01 mar 2024 | 20.50 | 20.56 | 20.50 | 20.55 | 20.55 | 2,000 |
29 feb 2024 | 20.21 | 20.21 | 20.19 | 20.19 | 20.19 | 19,100 |
28 feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1,500 |
27 feb 2024 | 20.44 | 20.44 | 20.43 | 20.43 | 20.43 | 2,700 |
26 feb 2024 | 20.38 | 20.38 | 20.36 | 20.38 | 20.38 | 1,500 |
23 feb 2024 | 20.50 | 20.53 | 20.50 | 20.53 | 20.53 | 2,000 |
22 feb 2024 | 20.53 | 20.58 | 20.53 | 20.58 | 20.58 | 3,200 |
21 feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
20 feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 4,600 |
16 feb 2024 | 20.24 | 20.24 | 20.18 | 20.18 | 20.18 | 2,400 |
15 feb 2024 | 20.10 | 20.11 | 20.10 | 20.11 | 20.11 | 1,500 |
14 feb 2024 | 20.00 | 20.07 | 20.00 | 20.07 | 20.07 | 2,600 |
13 feb 2024 | 19.95 | 19.95 | 19.83 | 19.83 | 19.83 | 800 |
12 feb 2024 | 20.25 | 20.25 | 20.19 | 20.19 | 20.19 | 2,200 |
09 feb 2024 | 19.92 | 20.06 | 19.92 | 20.06 | 20.06 | 1,000 |
08 feb 2024 | 19.96 | 19.96 | 19.93 | 19.93 | 19.93 | 800 |
*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. |