Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 22.80 | 22.80 | 22.59 | 22.70 | 22.70 | 32,700 |
17 jun 2024 | 22.75 | 22.90 | 22.26 | 22.62 | 22.62 | 64,000 |
14 jun 2024 | 23.01 | 23.16 | 22.35 | 22.89 | 22.89 | 52,600 |
13 jun 2024 | 23.50 | 23.76 | 22.94 | 23.30 | 23.30 | 34,100 |
12 jun 2024 | 23.27 | 23.88 | 22.87 | 23.50 | 23.50 | 83,000 |
11 jun 2024 | 23.96 | 23.96 | 22.87 | 22.92 | 22.92 | 66,600 |
10 jun 2024 | 24.04 | 24.61 | 23.60 | 23.95 | 23.95 | 57,400 |
07 jun 2024 | 24.61 | 24.61 | 23.57 | 24.01 | 24.01 | 80,200 |
06 jun 2024 | 24.41 | 25.00 | 23.90 | 24.56 | 24.56 | 182,700 |
05 jun 2024 | 20.61 | 24.56 | 20.61 | 23.73 | 23.73 | 199,500 |
04 jun 2024 | 20.99 | 21.04 | 20.29 | 21.04 | 21.04 | 78,500 |
03 jun 2024 | 21.24 | 21.80 | 20.63 | 20.72 | 20.72 | 85,100 |
31 may 2024 | 21.15 | 21.49 | 20.83 | 21.20 | 21.20 | 141,600 |
30 may 2024 | 20.50 | 20.92 | 19.91 | 20.45 | 20.45 | 190,400 |
29 may 2024 | 21.57 | 21.81 | 20.56 | 20.80 | 20.80 | 83,700 |
28 may 2024 | 22.14 | 22.31 | 21.56 | 21.94 | 21.94 | 59,900 |
27 may 2024 | 22.25 | 22.74 | 22.01 | 22.10 | 22.10 | 41,200 |
24 may 2024 | 21.79 | 22.57 | 21.68 | 22.34 | 22.34 | 131,900 |
23 may 2024 | 23.10 | 23.10 | 21.47 | 21.68 | 21.68 | 166,800 |
22 may 2024 | 23.69 | 23.86 | 22.86 | 23.11 | 23.11 | 98,900 |
21 may 2024 | 24.22 | 24.22 | 23.62 | 23.74 | 23.74 | 69,300 |
17 may 2024 | 23.75 | 24.17 | 23.06 | 23.98 | 23.98 | 127,300 |
16 may 2024 | 24.09 | 24.15 | 23.61 | 23.77 | 23.77 | 123,100 |
15 may 2024 | 25.29 | 25.29 | 23.26 | 23.76 | 23.76 | 180,700 |
14 may 2024 | 25.94 | 26.06 | 24.60 | 25.13 | 25.13 | 199,300 |
13 may 2024 | 27.93 | 27.93 | 25.52 | 25.94 | 25.94 | 177,200 |
10 may 2024 | 28.73 | 29.24 | 27.50 | 27.90 | 27.90 | 151,000 |
09 may 2024 | 26.74 | 29.89 | 26.60 | 27.95 | 27.95 | 354,600 |
08 may 2024 | 24.00 | 24.72 | 23.34 | 24.18 | 24.18 | 65,500 |
07 may 2024 | 24.86 | 24.86 | 23.54 | 24.24 | 24.24 | 61,600 |
06 may 2024 | 23.31 | 25.02 | 23.27 | 24.30 | 24.30 | 131,000 |
03 may 2024 | 23.30 | 23.89 | 23.24 | 23.29 | 23.29 | 37,700 |
02 may 2024 | 22.97 | 23.53 | 22.10 | 23.30 | 23.30 | 34,200 |
01 may 2024 | 22.02 | 22.92 | 21.95 | 22.34 | 22.34 | 48,500 |
30 abr 2024 | 23.55 | 23.55 | 22.01 | 22.25 | 22.25 | 83,700 |
29 abr 2024 | 22.52 | 24.00 | 22.52 | 23.55 | 23.55 | 68,000 |
26 abr 2024 | 22.50 | 23.35 | 22.13 | 22.97 | 22.97 | 46,800 |
25 abr 2024 | 22.08 | 22.57 | 21.81 | 22.37 | 22.37 | 45,100 |
24 abr 2024 | 23.81 | 24.13 | 22.75 | 22.81 | 22.81 | 85,300 |
23 abr 2024 | 21.45 | 23.45 | 21.30 | 23.37 | 23.37 | 95,000 |
22 abr 2024 | 22.94 | 22.94 | 20.97 | 21.48 | 21.48 | 81,700 |
19 abr 2024 | 22.48 | 22.91 | 22.09 | 22.83 | 22.83 | 44,800 |
18 abr 2024 | 21.70 | 22.28 | 21.20 | 22.23 | 22.23 | 50,100 |
17 abr 2024 | 21.94 | 22.01 | 20.90 | 21.32 | 21.32 | 91,600 |
16 abr 2024 | 22.20 | 22.20 | 21.23 | 21.95 | 21.95 | 62,400 |
15 abr 2024 | 23.36 | 23.37 | 21.09 | 21.56 | 21.56 | 99,900 |
12 abr 2024 | 22.90 | 23.28 | 22.31 | 23.05 | 23.05 | 93,100 |
11 abr 2024 | 22.10 | 23.12 | 21.00 | 22.80 | 22.80 | 151,600 |
10 abr 2024 | 20.22 | 21.88 | 19.70 | 21.67 | 21.67 | 138,400 |
09 abr 2024 | 20.02 | 21.66 | 19.70 | 20.10 | 20.10 | 206,400 |
08 abr 2024 | 17.40 | 20.15 | 17.40 | 19.72 | 19.72 | 193,600 |
05 abr 2024 | 16.18 | 17.47 | 16.18 | 17.40 | 17.40 | 62,400 |
04 abr 2024 | 16.24 | 16.80 | 16.24 | 16.35 | 16.35 | 25,600 |
03 abr 2024 | 16.33 | 16.65 | 16.28 | 16.41 | 16.41 | 11,800 |
02 abr 2024 | 16.68 | 16.68 | 16.22 | 16.33 | 16.33 | 17,800 |
01 abr 2024 | 16.99 | 16.99 | 16.17 | 16.83 | 16.83 | 21,000 |
28 mar 2024 | 17.02 | 17.50 | 16.47 | 16.50 | 16.50 | 55,100 |
27 mar 2024 | 15.75 | 16.87 | 15.71 | 16.83 | 16.83 | 99,800 |
26 mar 2024 | 15.65 | 15.74 | 15.60 | 15.65 | 15.65 | 38,300 |
25 mar 2024 | 15.59 | 15.87 | 15.38 | 15.75 | 15.75 | 40,800 |
22 mar 2024 | 15.34 | 15.62 | 15.15 | 15.60 | 15.60 | 84,500 |
21 mar 2024 | 15.40 | 15.43 | 14.97 | 15.35 | 15.35 | 133,100 |
20 mar 2024 | 15.77 | 15.81 | 15.37 | 15.53 | 15.53 | 132,600 |
19 mar 2024 | 16.19 | 16.19 | 15.72 | 15.83 | 15.83 | 42,000 |
18 mar 2024 | 16.60 | 16.60 | 15.90 | 16.12 | 16.12 | 63,100 |
15 mar 2024 | 15.37 | 16.60 | 15.37 | 16.13 | 16.13 | 67,200 |
14 mar 2024 | 16.80 | 17.11 | 15.36 | 15.56 | 15.56 | 154,600 |
13 mar 2024 | 18.06 | 18.06 | 16.61 | 16.61 | 16.61 | 182,000 |
12 mar 2024 | 16.93 | 17.30 | 16.80 | 16.97 | 16.97 | 54,700 |
11 mar 2024 | 16.87 | 17.00 | 16.46 | 16.89 | 16.89 | 24,900 |
08 mar 2024 | 17.03 | 17.03 | 16.05 | 16.45 | 16.45 | 33,200 |
07 mar 2024 | 16.98 | 17.02 | 16.51 | 16.60 | 16.60 | 24,600 |
06 mar 2024 | 16.13 | 16.80 | 16.13 | 16.68 | 16.68 | 20,200 |
05 mar 2024 | 16.51 | 16.91 | 15.99 | 16.12 | 16.12 | 61,300 |
04 mar 2024 | 18.00 | 18.00 | 16.23 | 16.65 | 16.65 | 70,000 |
01 mar 2024 | 18.40 | 18.40 | 17.52 | 17.88 | 17.88 | 31,400 |
29 feb 2024 | 17.67 | 18.44 | 17.67 | 18.29 | 18.29 | 57,000 |
28 feb 2024 | 17.00 | 17.80 | 16.88 | 17.68 | 17.68 | 40,300 |
27 feb 2024 | 17.00 | 17.00 | 16.69 | 17.00 | 17.00 | 17,200 |
26 feb 2024 | 16.67 | 17.00 | 16.67 | 16.98 | 16.98 | 18,200 |
23 feb 2024 | 16.75 | 17.00 | 16.55 | 16.99 | 16.99 | 19,800 |
22 feb 2024 | 16.74 | 17.00 | 16.63 | 16.82 | 16.82 | 23,100 |
21 feb 2024 | 17.20 | 17.20 | 16.15 | 16.41 | 16.41 | 49,800 |
20 feb 2024 | 17.00 | 17.61 | 16.92 | 17.13 | 17.13 | 73,400 |
16 feb 2024 | 17.00 | 17.13 | 16.93 | 16.99 | 16.99 | 129,200 |
15 feb 2024 | 16.97 | 17.05 | 16.57 | 16.92 | 16.92 | 68,700 |
14 feb 2024 | 16.39 | 16.84 | 16.31 | 16.48 | 16.48 | 21,600 |
13 feb 2024 | 16.31 | 16.89 | 16.31 | 16.32 | 16.32 | 18,600 |
12 feb 2024 | 16.56 | 17.03 | 16.38 | 16.42 | 16.42 | 20,800 |
12 feb 2024 | 0.12 Dividendo | |||||
09 feb 2024 | 16.85 | 17.00 | 16.50 | 17.00 | 16.88 | 33,600 |
08 feb 2024 | 17.00 | 17.00 | 16.38 | 16.75 | 16.63 | 18,200 |
07 feb 2024 | 16.50 | 17.06 | 16.37 | 16.68 | 16.56 | 39,000 |
06 feb 2024 | 15.99 | 16.35 | 15.77 | 16.01 | 15.90 | 26,600 |
05 feb 2024 | 15.42 | 16.08 | 15.42 | 15.72 | 15.61 | 31,500 |
02 feb 2024 | 16.26 | 16.32 | 15.52 | 15.75 | 15.64 | 27,100 |
01 feb 2024 | 15.31 | 16.55 | 15.31 | 16.23 | 16.12 | 26,100 |
31 ene 2024 | 16.00 | 16.04 | 15.37 | 15.70 | 15.59 | 33,500 |
30 ene 2024 | 16.42 | 16.52 | 16.42 | 16.42 | 16.30 | 13,900 |
29 ene 2024 | 17.00 | 17.00 | 16.56 | 16.75 | 16.63 | 18,700 |
*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. |