Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 29.25 | 29.26 | 28.04 | 28.23 | 28.23 | 343,700 |
03 jul 2024 | 29.51 | 29.82 | 29.49 | 29.50 | 29.50 | 86,300 |
02 jul 2024 | 29.29 | 29.76 | 29.29 | 29.57 | 29.57 | 148,600 |
01 jul 2024 | 30.40 | 30.40 | 29.13 | 29.73 | 29.73 | 155,200 |
28 jun 2024 | 29.54 | 29.69 | 29.02 | 29.28 | 29.28 | 237,900 |
27 jun 2024 | 29.88 | 30.10 | 29.10 | 29.44 | 29.44 | 200,100 |
26 jun 2024 | 29.80 | 29.86 | 29.27 | 29.73 | 29.73 | 399,600 |
25 jun 2024 | 29.46 | 29.79 | 29.11 | 29.78 | 29.78 | 275,900 |
24 jun 2024 | 28.44 | 29.54 | 28.44 | 29.38 | 29.38 | 500,900 |
21 jun 2024 | 28.10 | 28.99 | 28.00 | 28.38 | 28.38 | 471,500 |
20 jun 2024 | 28.11 | 29.15 | 26.60 | 28.03 | 28.03 | 744,500 |
18 jun 2024 | 28.27 | 28.87 | 28.27 | 28.77 | 28.77 | 299,600 |
17 jun 2024 | 28.59 | 29.03 | 28.01 | 28.24 | 28.24 | 277,700 |
14 jun 2024 | 29.78 | 29.78 | 28.31 | 28.59 | 28.59 | 589,600 |
13 jun 2024 | 30.30 | 30.33 | 29.40 | 29.78 | 29.78 | 270,000 |
12 jun 2024 | 30.51 | 30.60 | 29.80 | 30.45 | 30.45 | 218,800 |
11 jun 2024 | 30.43 | 30.46 | 29.61 | 30.25 | 30.25 | 288,100 |
10 jun 2024 | 30.80 | 31.00 | 30.66 | 30.99 | 30.99 | 118,300 |
07 jun 2024 | 31.10 | 31.15 | 30.51 | 30.69 | 30.69 | 162,100 |
06 jun 2024 | 31.32 | 31.48 | 30.89 | 31.21 | 31.21 | 181,500 |
05 jun 2024 | 30.43 | 31.38 | 30.43 | 31.38 | 31.38 | 165,400 |
04 jun 2024 | 30.58 | 30.80 | 30.37 | 30.43 | 30.43 | 232,200 |
03 jun 2024 | 31.25 | 31.44 | 30.77 | 30.90 | 30.90 | 175,100 |
31 may 2024 | 31.10 | 31.34 | 30.81 | 31.20 | 31.20 | 194,900 |
30 may 2024 | 30.54 | 31.16 | 30.42 | 31.01 | 31.01 | 161,700 |
29 may 2024 | 31.19 | 31.25 | 30.58 | 30.62 | 30.62 | 228,500 |
28 may 2024 | 31.05 | 31.30 | 30.43 | 31.16 | 31.16 | 197,400 |
24 may 2024 | 30.53 | 31.00 | 30.41 | 30.89 | 30.89 | 175,500 |
23 may 2024 | 30.59 | 30.85 | 30.21 | 30.37 | 30.37 | 216,000 |
22 may 2024 | 31.00 | 31.10 | 30.32 | 30.38 | 30.38 | 215,700 |
21 may 2024 | 30.59 | 31.31 | 30.59 | 31.12 | 31.12 | 337,500 |
20 may 2024 | 30.17 | 31.16 | 30.17 | 30.68 | 30.68 | 376,400 |
17 may 2024 | 29.89 | 30.34 | 29.51 | 30.17 | 30.17 | 338,800 |
16 may 2024 | 29.40 | 29.97 | 29.20 | 29.87 | 29.87 | 306,300 |
15 may 2024 | 29.54 | 29.58 | 28.98 | 29.42 | 29.42 | 262,400 |
14 may 2024 | 28.88 | 29.69 | 28.68 | 29.68 | 29.68 | 424,500 |
13 may 2024 | 28.91 | 29.18 | 28.63 | 28.90 | 28.90 | 227,100 |
10 may 2024 | 28.61 | 29.00 | 28.48 | 28.75 | 28.75 | 331,100 |
09 may 2024 | 27.61 | 28.41 | 27.60 | 28.35 | 28.35 | 502,500 |
08 may 2024 | 26.50 | 27.69 | 26.49 | 27.61 | 27.61 | 499,300 |
07 may 2024 | 26.43 | 26.61 | 26.18 | 26.47 | 26.47 | 201,900 |
06 may 2024 | 26.35 | 26.79 | 26.20 | 26.49 | 26.49 | 330,100 |
03 may 2024 | 26.46 | 26.50 | 25.91 | 26.23 | 26.23 | 276,600 |
02 may 2024 | 25.85 | 26.58 | 25.85 | 26.52 | 26.52 | 325,700 |
01 may 2024 | 25.86 | 26.07 | 25.48 | 25.72 | 25.72 | 242,700 |
30 abr 2024 | 25.78 | 26.31 | 25.73 | 25.78 | 25.78 | 251,100 |
29 abr 2024 | 25.83 | 26.10 | 24.85 | 25.73 | 25.73 | 261,000 |
26 abr 2024 | 25.35 | 26.08 | 25.25 | 25.91 | 25.91 | 187,400 |
25 abr 2024 | 24.65 | 25.44 | 24.55 | 25.35 | 25.35 | 158,400 |
24 abr 2024 | 24.64 | 24.96 | 24.61 | 24.79 | 24.79 | 219,800 |
23 abr 2024 | 24.61 | 25.00 | 24.56 | 24.74 | 24.74 | 205,300 |
22 abr 2024 | 24.72 | 24.91 | 24.41 | 24.66 | 24.66 | 287,800 |
19 abr 2024 | 24.44 | 24.93 | 24.20 | 24.72 | 24.72 | 271,100 |
18 abr 2024 | 25.29 | 25.39 | 24.51 | 24.53 | 24.53 | 267,900 |
17 abr 2024 | 25.45 | 25.77 | 25.18 | 25.29 | 25.29 | 200,900 |
16 abr 2024 | 25.05 | 25.36 | 24.67 | 25.32 | 25.32 | 230,800 |
15 abr 2024 | 25.39 | 25.86 | 24.97 | 25.13 | 25.13 | 213,900 |
12 abr 2024 | 25.93 | 26.14 | 25.28 | 25.35 | 25.35 | 250,600 |
11 abr 2024 | 25.45 | 26.18 | 25.45 | 25.79 | 25.79 | 317,000 |
10 abr 2024 | 25.05 | 25.58 | 24.92 | 25.18 | 25.18 | 254,800 |
09 abr 2024 | 25.99 | 26.15 | 25.14 | 25.16 | 25.16 | 358,400 |
08 abr 2024 | 26.37 | 26.37 | 25.93 | 25.95 | 25.95 | 208,300 |
05 abr 2024 | 26.74 | 26.85 | 26.35 | 26.38 | 26.38 | 244,100 |
04 abr 2024 | 27.05 | 27.08 | 26.44 | 26.63 | 26.63 | 378,400 |
03 abr 2024 | 25.90 | 27.20 | 25.85 | 27.09 | 27.09 | 877,900 |
02 abr 2024 | 25.88 | 25.88 | 25.51 | 25.79 | 25.79 | 306,200 |
01 abr 2024 | 25.38 | 25.95 | 25.38 | 25.84 | 25.84 | 308,400 |
28 mar 2024 | 25.31 | 25.49 | 24.86 | 25.39 | 25.39 | 384,300 |
27 mar 2024 | 25.58 | 25.89 | 24.83 | 25.48 | 25.48 | 613,500 |
26 mar 2024 | 25.99 | 25.99 | 25.50 | 25.61 | 25.61 | 250,500 |
25 mar 2024 | 25.86 | 26.50 | 25.86 | 26.03 | 26.03 | 362,500 |
22 mar 2024 | 25.25 | 26.11 | 25.12 | 25.73 | 25.73 | 322,200 |
21 mar 2024 | 25.32 | 25.63 | 25.14 | 25.25 | 25.25 | 333,700 |
20 mar 2024 | 24.53 | 24.79 | 24.01 | 24.65 | 24.65 | 265,300 |
19 mar 2024 | 25.22 | 25.37 | 24.66 | 24.66 | 24.66 | 191,000 |
18 mar 2024 | 24.38 | 25.30 | 24.11 | 25.22 | 25.22 | 339,100 |
15 mar 2024 | 24.72 | 24.86 | 24.24 | 24.27 | 24.27 | 340,100 |
14 mar 2024 | 24.57 | 25.00 | 24.22 | 24.86 | 24.86 | 351,700 |
13 mar 2024 | 24.04 | 24.56 | 24.04 | 24.42 | 24.42 | 374,000 |
12 mar 2024 | 23.73 | 24.04 | 23.65 | 23.94 | 23.94 | 251,100 |
11 mar 2024 | 23.71 | 23.86 | 23.30 | 23.77 | 23.77 | 227,800 |
08 mar 2024 | 23.87 | 23.96 | 23.59 | 23.78 | 23.78 | 193,800 |
07 mar 2024 | 23.70 | 24.05 | 23.50 | 23.94 | 23.94 | 223,000 |
06 mar 2024 | 23.59 | 23.84 | 23.32 | 23.64 | 23.64 | 189,300 |
05 mar 2024 | 23.38 | 23.90 | 23.37 | 23.50 | 23.50 | 158,300 |
04 mar 2024 | 24.21 | 24.31 | 23.26 | 23.28 | 23.28 | 278,300 |
01 mar 2024 | 23.80 | 24.28 | 23.80 | 23.99 | 23.99 | 209,900 |
29 feb 2024 | 23.74 | 24.03 | 23.46 | 23.77 | 23.77 | 197,000 |
28 feb 2024 | 23.60 | 24.02 | 23.60 | 23.78 | 23.78 | 187,500 |
27 feb 2024 | 24.10 | 24.13 | 23.63 | 23.71 | 23.71 | 210,100 |
26 feb 2024 | 23.91 | 24.21 | 23.78 | 24.07 | 24.07 | 125,200 |
23 feb 2024 | 23.70 | 23.93 | 23.50 | 23.78 | 23.78 | 238,300 |
22 feb 2024 | 24.01 | 24.01 | 23.47 | 23.72 | 23.72 | 222,100 |
21 feb 2024 | 24.11 | 24.49 | 23.89 | 24.15 | 24.15 | 209,200 |
20 feb 2024 | 24.77 | 24.91 | 23.87 | 24.05 | 24.05 | 230,400 |
16 feb 2024 | 24.78 | 25.27 | 24.78 | 24.94 | 24.94 | 255,300 |
15 feb 2024 | 24.49 | 24.89 | 24.00 | 24.75 | 24.75 | 190,500 |
14 feb 2024 | 24.34 | 24.60 | 24.09 | 24.45 | 24.45 | 213,300 |
13 feb 2024 | 24.57 | 24.57 | 24.00 | 24.20 | 24.20 | 169,500 |
12 feb 2024 | 23.97 | 24.77 | 23.95 | 24.57 | 24.57 | 320,500 |
*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. |