Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 20.18 | 20.65 | 20.00 | 20.31 | 20.31 | 874,300 |
25 jul 2024 | 19.29 | 20.38 | 19.29 | 19.66 | 19.66 | 1,418,700 |
24 jul 2024 | 19.70 | 20.10 | 19.30 | 19.47 | 19.47 | 579,800 |
23 jul 2024 | 19.41 | 19.83 | 19.24 | 19.80 | 19.80 | 1,223,300 |
22 jul 2024 | 19.33 | 19.67 | 19.10 | 19.44 | 19.44 | 1,121,400 |
19 jul 2024 | 19.96 | 20.09 | 19.28 | 19.30 | 19.30 | 928,100 |
18 jul 2024 | 20.45 | 20.86 | 19.84 | 19.93 | 19.93 | 817,900 |
17 jul 2024 | 20.02 | 20.74 | 19.98 | 20.33 | 20.33 | 1,033,000 |
16 jul 2024 | 20.32 | 20.49 | 20.08 | 20.27 | 20.27 | 1,019,800 |
15 jul 2024 | 19.73 | 20.39 | 19.55 | 19.93 | 19.93 | 1,283,000 |
12 jul 2024 | 18.83 | 19.70 | 18.83 | 19.60 | 19.60 | 961,500 |
11 jul 2024 | 18.27 | 18.97 | 17.91 | 18.94 | 18.94 | 1,187,100 |
10 jul 2024 | 17.84 | 17.91 | 17.50 | 17.84 | 17.84 | 570,900 |
09 jul 2024 | 18.52 | 18.67 | 17.70 | 17.75 | 17.75 | 939,300 |
08 jul 2024 | 18.60 | 18.87 | 18.42 | 18.55 | 18.55 | 846,300 |
05 jul 2024 | 18.48 | 18.86 | 18.35 | 18.53 | 18.53 | 761,400 |
03 jul 2024 | 18.34 | 18.53 | 18.19 | 18.39 | 18.39 | 469,200 |
02 jul 2024 | 17.74 | 18.30 | 17.73 | 18.13 | 18.13 | 741,800 |
01 jul 2024 | 17.78 | 17.87 | 17.43 | 17.71 | 17.71 | 706,900 |
28 jun 2024 | 17.88 | 18.25 | 17.55 | 17.81 | 17.81 | 1,396,800 |
27 jun 2024 | 17.35 | 17.89 | 17.25 | 17.78 | 17.78 | 767,300 |
26 jun 2024 | 17.00 | 17.79 | 16.97 | 17.58 | 17.58 | 1,099,500 |
25 jun 2024 | 17.47 | 17.47 | 17.11 | 17.16 | 17.16 | 655,800 |
24 jun 2024 | 17.36 | 17.70 | 17.17 | 17.54 | 17.54 | 895,500 |
21 jun 2024 | 17.15 | 17.34 | 17.01 | 17.20 | 17.20 | 3,702,000 |
20 jun 2024 | 16.90 | 17.32 | 16.82 | 17.21 | 17.21 | 1,123,900 |
18 jun 2024 | 17.51 | 17.81 | 16.99 | 17.04 | 17.04 | 1,255,800 |
17 jun 2024 | 17.30 | 17.85 | 16.98 | 17.57 | 17.57 | 874,300 |
14 jun 2024 | 17.90 | 18.01 | 17.39 | 17.44 | 17.44 | 901,500 |
13 jun 2024 | 18.53 | 18.72 | 18.22 | 18.22 | 18.22 | 702,000 |
12 jun 2024 | 18.53 | 19.03 | 18.49 | 18.68 | 18.68 | 962,900 |
11 jun 2024 | 17.65 | 18.18 | 17.44 | 17.86 | 17.86 | 1,363,000 |
10 jun 2024 | 18.55 | 18.65 | 17.35 | 17.83 | 17.83 | 1,393,800 |
07 jun 2024 | 18.92 | 19.13 | 18.66 | 18.81 | 18.81 | 926,600 |
06 jun 2024 | 19.62 | 19.95 | 19.15 | 19.30 | 19.30 | 965,600 |
05 jun 2024 | 19.47 | 19.99 | 19.19 | 19.84 | 19.84 | 1,244,200 |
04 jun 2024 | 19.00 | 19.47 | 18.74 | 19.34 | 19.34 | 1,019,800 |
03 jun 2024 | 19.44 | 19.67 | 19.15 | 19.19 | 19.19 | 1,631,500 |
31 may 2024 | 18.69 | 19.48 | 18.66 | 19.20 | 19.20 | 1,882,300 |
30 may 2024 | 17.85 | 18.64 | 17.66 | 18.50 | 18.50 | 1,075,000 |
29 may 2024 | 18.35 | 18.48 | 17.87 | 18.10 | 18.10 | 1,428,500 |
28 may 2024 | 18.56 | 18.76 | 18.35 | 18.46 | 18.46 | 1,199,800 |
24 may 2024 | 18.34 | 18.76 | 18.04 | 18.49 | 18.49 | 1,191,600 |
23 may 2024 | 18.26 | 18.46 | 17.93 | 18.19 | 18.19 | 1,339,600 |
22 may 2024 | 17.80 | 18.39 | 17.68 | 18.25 | 18.25 | 983,300 |
21 may 2024 | 18.60 | 18.70 | 17.96 | 18.05 | 18.05 | 1,175,900 |
20 may 2024 | 17.56 | 18.70 | 17.52 | 18.64 | 18.64 | 2,204,100 |
17 may 2024 | 17.23 | 17.59 | 16.94 | 17.59 | 17.59 | 1,100,200 |
16 may 2024 | 17.19 | 17.51 | 17.11 | 17.11 | 17.11 | 1,040,700 |
15 may 2024 | 17.00 | 17.60 | 16.76 | 17.45 | 17.45 | 1,152,700 |
14 may 2024 | 16.23 | 16.81 | 15.83 | 16.75 | 16.75 | 1,361,200 |
13 may 2024 | 15.47 | 16.01 | 15.36 | 15.87 | 15.87 | 983,800 |
10 may 2024 | 15.59 | 15.59 | 14.81 | 15.31 | 15.31 | 1,549,600 |
09 may 2024 | 15.42 | 15.61 | 14.40 | 15.61 | 15.61 | 2,386,900 |
08 may 2024 | 15.28 | 16.18 | 14.69 | 15.45 | 15.45 | 3,861,500 |
07 may 2024 | 17.56 | 17.74 | 16.98 | 17.35 | 17.35 | 1,473,700 |
06 may 2024 | 17.43 | 17.77 | 17.39 | 17.56 | 17.56 | 1,093,500 |
03 may 2024 | 17.43 | 17.74 | 17.26 | 17.45 | 17.45 | 1,744,800 |
02 may 2024 | 16.19 | 17.07 | 16.00 | 16.99 | 16.99 | 1,301,900 |
01 may 2024 | 16.03 | 16.60 | 15.80 | 16.12 | 16.12 | 1,606,700 |
30 abr 2024 | 15.82 | 16.06 | 15.61 | 15.99 | 15.99 | 1,127,200 |
29 abr 2024 | 15.90 | 16.16 | 15.43 | 16.00 | 16.00 | 1,437,800 |
26 abr 2024 | 16.07 | 16.54 | 15.98 | 16.00 | 16.00 | 1,203,800 |
25 abr 2024 | 15.54 | 16.11 | 15.49 | 16.02 | 16.02 | 1,608,800 |
24 abr 2024 | 15.20 | 15.97 | 15.06 | 15.88 | 15.88 | 1,018,900 |
23 abr 2024 | 14.90 | 15.46 | 14.89 | 15.30 | 15.30 | 1,497,000 |
22 abr 2024 | 14.63 | 15.27 | 14.47 | 15.06 | 15.06 | 1,262,000 |
19 abr 2024 | 14.56 | 14.83 | 13.52 | 14.55 | 14.55 | 1,330,400 |
18 abr 2024 | 14.02 | 14.67 | 14.02 | 14.56 | 14.56 | 1,829,800 |
17 abr 2024 | 13.88 | 14.45 | 13.88 | 14.01 | 14.01 | 1,128,900 |
16 abr 2024 | 13.99 | 14.04 | 13.49 | 13.88 | 13.88 | 1,186,300 |
15 abr 2024 | 14.37 | 14.55 | 13.96 | 14.17 | 14.17 | 1,060,100 |
12 abr 2024 | 14.25 | 14.29 | 13.88 | 14.20 | 14.20 | 1,375,500 |
11 abr 2024 | 13.45 | 14.50 | 13.32 | 14.45 | 14.45 | 1,460,700 |
10 abr 2024 | 13.12 | 13.52 | 13.00 | 13.43 | 13.43 | 2,018,700 |
09 abr 2024 | 13.67 | 13.91 | 13.57 | 13.66 | 13.66 | 904,100 |
08 abr 2024 | 13.59 | 13.81 | 13.49 | 13.64 | 13.64 | 811,600 |
05 abr 2024 | 13.19 | 13.70 | 13.19 | 13.30 | 13.30 | 1,175,900 |
04 abr 2024 | 13.89 | 13.96 | 13.32 | 13.51 | 13.51 | 1,493,900 |
03 abr 2024 | 12.70 | 13.68 | 12.66 | 13.59 | 13.59 | 1,657,800 |
02 abr 2024 | 13.74 | 13.83 | 13.00 | 13.04 | 13.04 | 1,836,500 |
01 abr 2024 | 14.25 | 14.50 | 13.98 | 14.04 | 14.04 | 1,376,900 |
28 mar 2024 | 14.07 | 14.46 | 13.92 | 14.25 | 14.25 | 1,347,400 |
27 mar 2024 | 13.00 | 14.07 | 12.74 | 14.01 | 14.01 | 1,144,500 |
26 mar 2024 | 13.74 | 13.79 | 12.95 | 12.95 | 12.95 | 1,303,800 |
25 mar 2024 | 13.72 | 13.99 | 13.55 | 13.65 | 13.65 | 858,200 |
22 mar 2024 | 14.16 | 14.21 | 13.48 | 13.83 | 13.83 | 859,100 |
21 mar 2024 | 13.97 | 14.27 | 13.52 | 14.14 | 14.14 | 1,072,700 |
20 mar 2024 | 12.69 | 13.89 | 12.36 | 13.84 | 13.84 | 2,150,400 |
19 mar 2024 | 12.60 | 12.97 | 12.45 | 12.73 | 12.73 | 1,937,900 |
18 mar 2024 | 13.68 | 13.68 | 12.66 | 12.70 | 12.70 | 1,798,000 |
15 mar 2024 | 14.11 | 14.25 | 13.44 | 13.57 | 13.57 | 4,572,300 |
14 mar 2024 | 15.31 | 15.40 | 13.87 | 14.13 | 14.13 | 2,481,700 |
13 mar 2024 | 15.49 | 15.64 | 15.20 | 15.46 | 15.46 | 1,326,100 |
12 mar 2024 | 15.03 | 15.43 | 14.58 | 15.24 | 15.24 | 1,517,000 |
11 mar 2024 | 13.94 | 15.42 | 13.91 | 15.25 | 15.25 | 2,514,000 |
08 mar 2024 | 13.95 | 14.00 | 13.21 | 13.78 | 13.78 | 2,101,700 |
07 mar 2024 | 13.54 | 13.95 | 13.40 | 13.92 | 13.92 | 1,427,300 |
06 mar 2024 | 13.09 | 13.61 | 13.02 | 13.56 | 13.56 | 1,650,900 |
05 mar 2024 | 13.00 | 13.89 | 12.81 | 13.00 | 13.00 | 2,238,200 |
*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. |