Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 22.09 | 22.45 | 22.00 | 22.45 | 22.45 | 82,400 |
04 jun 2024 | 21.89 | 21.98 | 21.68 | 21.78 | 21.78 | 50,300 |
03 jun 2024 | 22.19 | 22.23 | 21.72 | 21.95 | 21.95 | 66,200 |
31 may 2024 | 22.56 | 22.56 | 21.52 | 22.05 | 22.05 | 50,600 |
30 may 2024 | 23.07 | 23.07 | 22.33 | 22.42 | 22.42 | 81,400 |
29 may 2024 | 23.02 | 23.26 | 23.02 | 23.21 | 23.21 | 36,000 |
28 may 2024 | 23.47 | 23.54 | 23.15 | 23.40 | 23.40 | 55,000 |
24 may 2024 | 23.01 | 23.40 | 23.00 | 23.28 | 23.28 | 28,900 |
23 may 2024 | 23.50 | 23.58 | 22.86 | 22.94 | 22.94 | 86,100 |
22 may 2024 | 23.18 | 23.19 | 22.91 | 23.10 | 23.10 | 88,900 |
21 may 2024 | 23.12 | 23.23 | 23.07 | 23.17 | 23.17 | 29,300 |
20 may 2024 | 23.15 | 23.39 | 23.15 | 23.39 | 23.39 | 35,400 |
17 may 2024 | 23.24 | 23.26 | 22.95 | 23.10 | 23.10 | 61,400 |
16 may 2024 | 23.14 | 23.39 | 23.09 | 23.10 | 23.10 | 30,300 |
15 may 2024 | 22.86 | 23.16 | 22.76 | 23.16 | 23.16 | 81,600 |
14 may 2024 | 22.40 | 22.62 | 22.40 | 22.61 | 22.61 | 42,800 |
13 may 2024 | 22.42 | 22.50 | 22.36 | 22.40 | 22.40 | 46,600 |
10 may 2024 | 22.55 | 22.58 | 22.27 | 22.32 | 22.32 | 28,600 |
09 may 2024 | 22.33 | 22.42 | 22.20 | 22.38 | 22.38 | 31,400 |
08 may 2024 | 22.11 | 22.24 | 22.03 | 22.21 | 22.21 | 37,300 |
07 may 2024 | 22.73 | 22.76 | 22.44 | 22.49 | 22.49 | 35,900 |
06 may 2024 | 22.57 | 22.89 | 22.57 | 22.89 | 22.89 | 49,800 |
03 may 2024 | 22.44 | 22.50 | 22.18 | 22.40 | 22.40 | 44,800 |
02 may 2024 | 22.04 | 22.14 | 21.53 | 22.09 | 22.09 | 48,900 |
01 may 2024 | 21.81 | 22.34 | 21.50 | 21.72 | 21.72 | 56,300 |
30 abr 2024 | 22.41 | 22.51 | 21.95 | 21.95 | 21.95 | 35,200 |
29 abr 2024 | 22.58 | 22.73 | 22.40 | 22.63 | 22.63 | 154,700 |
26 abr 2024 | 22.24 | 22.47 | 22.10 | 22.42 | 22.42 | 26,200 |
25 abr 2024 | 21.49 | 21.99 | 21.48 | 21.92 | 21.92 | 96,300 |
24 abr 2024 | 22.08 | 22.14 | 21.64 | 21.81 | 21.81 | 53,400 |
23 abr 2024 | 21.34 | 21.92 | 21.34 | 21.78 | 21.78 | 32,400 |
22 abr 2024 | 21.04 | 21.33 | 20.81 | 21.21 | 21.21 | 62,000 |
19 abr 2024 | 21.54 | 21.69 | 20.88 | 20.99 | 20.99 | 202,100 |
18 abr 2024 | 21.83 | 22.02 | 21.51 | 21.67 | 21.67 | 40,700 |
17 abr 2024 | 22.18 | 22.28 | 21.68 | 21.68 | 21.68 | 62,400 |
16 abr 2024 | 21.87 | 22.17 | 21.80 | 22.04 | 22.04 | 39,600 |
15 abr 2024 | 22.80 | 22.80 | 21.97 | 21.99 | 21.99 | 84,700 |
12 abr 2024 | 23.04 | 23.04 | 22.53 | 22.66 | 22.66 | 50,800 |
11 abr 2024 | 23.04 | 23.24 | 22.81 | 23.24 | 23.24 | 32,000 |
10 abr 2024 | 22.65 | 23.00 | 22.65 | 22.89 | 22.89 | 44,300 |
09 abr 2024 | 23.34 | 23.34 | 22.94 | 23.17 | 23.17 | 40,400 |
08 abr 2024 | 23.10 | 23.19 | 22.93 | 23.19 | 23.19 | 38,700 |
05 abr 2024 | 22.65 | 23.17 | 22.64 | 22.99 | 22.99 | 41,800 |
04 abr 2024 | 23.43 | 23.51 | 22.60 | 22.60 | 22.60 | 47,200 |
03 abr 2024 | 22.99 | 23.36 | 22.99 | 23.18 | 23.18 | 49,800 |
02 abr 2024 | 23.16 | 23.16 | 22.78 | 23.16 | 23.16 | 49,800 |
01 abr 2024 | 23.50 | 23.66 | 23.28 | 23.42 | 23.42 | 71,900 |
28 mar 2024 | 23.40 | 23.60 | 23.36 | 23.45 | 23.45 | 45,200 |
27 mar 2024 | 23.51 | 23.51 | 23.08 | 23.33 | 23.33 | 51,300 |
26 mar 2024 | 23.48 | 23.56 | 23.24 | 23.30 | 23.30 | 80,800 |
25 mar 2024 | 23.06 | 23.47 | 23.06 | 23.27 | 23.27 | 91,900 |
22 mar 2024 | 23.42 | 23.51 | 23.19 | 23.38 | 23.38 | 50,800 |
21 mar 2024 | 24.01 | 24.02 | 23.55 | 23.55 | 23.55 | 149,900 |
20 mar 2024 | 23.19 | 23.65 | 23.08 | 23.59 | 23.59 | 102,200 |
19 mar 2024 | 23.02 | 23.19 | 22.59 | 23.13 | 23.13 | 118,400 |
18 mar 2024 | 23.25 | 23.42 | 23.02 | 23.31 | 23.31 | 108,900 |
15 mar 2024 | 23.10 | 23.27 | 22.97 | 22.99 | 22.99 | 66,600 |
14 mar 2024 | 23.83 | 23.83 | 23.01 | 23.27 | 23.27 | 147,300 |
13 mar 2024 | 24.12 | 24.30 | 23.95 | 24.10 | 24.10 | 89,300 |
12 mar 2024 | 24.10 | 24.30 | 23.75 | 24.30 | 24.30 | 103,400 |
11 mar 2024 | 24.04 | 24.14 | 23.73 | 23.89 | 23.89 | 141,000 |
08 mar 2024 | 24.81 | 25.28 | 24.10 | 24.16 | 24.16 | 144,600 |
07 mar 2024 | 24.60 | 24.84 | 24.24 | 24.76 | 24.76 | 90,700 |
06 mar 2024 | 24.64 | 24.73 | 24.14 | 24.41 | 24.41 | 129,400 |
05 mar 2024 | 24.31 | 24.31 | 23.50 | 23.81 | 23.81 | 242,100 |
04 mar 2024 | 25.16 | 25.16 | 24.64 | 24.75 | 24.75 | 120,300 |
01 mar 2024 | 24.84 | 24.93 | 24.40 | 24.91 | 24.91 | 199,000 |
29 feb 2024 | 24.47 | 24.81 | 24.32 | 24.76 | 24.76 | 157,000 |
28 feb 2024 | 24.74 | 24.87 | 24.49 | 24.64 | 24.64 | 214,900 |
27 feb 2024 | 25.00 | 25.10 | 24.73 | 24.90 | 24.90 | 121,200 |
26 feb 2024 | 24.67 | 24.95 | 24.50 | 24.73 | 24.73 | 233,600 |
23 feb 2024 | 24.70 | 24.78 | 24.22 | 24.42 | 24.42 | 162,200 |
22 feb 2024 | 24.31 | 24.53 | 23.95 | 24.42 | 24.42 | 366,000 |
21 feb 2024 | 23.46 | 23.62 | 23.20 | 23.46 | 23.46 | 160,700 |
20 feb 2024 | 25.00 | 25.00 | 23.97 | 24.46 | 24.46 | 228,800 |
16 feb 2024 | 25.43 | 25.53 | 24.97 | 25.21 | 25.21 | 366,300 |
15 feb 2024 | 25.51 | 25.51 | 25.08 | 25.36 | 25.36 | 120,000 |
14 feb 2024 | 25.14 | 25.44 | 24.92 | 25.44 | 25.44 | 177,700 |
13 feb 2024 | 24.23 | 24.82 | 23.75 | 24.60 | 24.60 | 304,300 |
12 feb 2024 | 25.45 | 25.66 | 25.09 | 25.26 | 25.26 | 331,500 |
09 feb 2024 | 25.37 | 25.52 | 25.19 | 25.43 | 25.43 | 201,900 |
08 feb 2024 | 24.39 | 24.93 | 24.22 | 24.80 | 24.80 | 143,700 |
07 feb 2024 | 23.66 | 24.00 | 23.48 | 23.94 | 23.94 | 132,900 |
06 feb 2024 | 23.56 | 23.56 | 22.88 | 23.37 | 23.37 | 87,900 |
05 feb 2024 | 23.70 | 23.73 | 22.98 | 23.46 | 23.46 | 356,600 |
02 feb 2024 | 23.39 | 23.82 | 23.10 | 23.79 | 23.79 | 148,500 |
01 feb 2024 | 23.02 | 23.09 | 22.65 | 23.08 | 23.08 | 56,600 |
31 ene 2024 | 23.06 | 23.34 | 22.72 | 22.77 | 22.77 | 230,400 |
30 ene 2024 | 23.81 | 23.81 | 23.33 | 23.47 | 23.47 | 93,100 |
29 ene 2024 | 23.21 | 23.74 | 23.16 | 23.74 | 23.74 | 111,700 |
26 ene 2024 | 22.91 | 23.13 | 22.76 | 22.94 | 22.94 | 161,300 |
25 ene 2024 | 23.40 | 23.40 | 22.84 | 23.05 | 23.05 | 88,600 |
24 ene 2024 | 23.61 | 23.66 | 23.14 | 23.24 | 23.24 | 65,800 |
23 ene 2024 | 23.15 | 23.19 | 22.90 | 23.14 | 23.14 | 61,400 |
22 ene 2024 | 23.14 | 23.26 | 22.88 | 23.04 | 23.04 | 103,900 |
19 ene 2024 | 22.28 | 22.67 | 22.07 | 22.64 | 22.64 | 74,400 |
18 ene 2024 | 22.36 | 22.36 | 21.75 | 22.06 | 22.06 | 127,700 |
17 ene 2024 | 21.84 | 21.97 | 21.54 | 21.97 | 21.97 | 102,600 |
16 ene 2024 | 21.99 | 22.32 | 21.90 | 22.18 | 22.18 | 84,500 |
12 ene 2024 | 22.20 | 22.34 | 22.01 | 22.12 | 22.12 | 55,700 |
*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. |