Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 26.26 | 26.90 | 25.84 | 26.08 | 26.08 | 166,934 |
27 jun 2024 | 26.54 | 26.84 | 26.24 | 26.26 | 26.26 | 162,786 |
26 jun 2024 | 27.30 | 27.80 | 26.42 | 26.54 | 26.54 | 160,652 |
25 jun 2024 | 27.68 | 28.28 | 27.20 | 27.30 | 27.30 | 215,572 |
24 jun 2024 | 26.88 | 27.88 | 26.48 | 27.68 | 27.68 | 402,746 |
20 jun 2024 | 25.72 | 26.82 | 25.72 | 26.54 | 26.54 | 486,663 |
19 jun 2024 | 26.10 | 26.44 | 25.62 | 25.64 | 25.64 | 170,201 |
18 jun 2024 | 26.08 | 26.62 | 25.92 | 26.06 | 26.06 | 343,110 |
17 jun 2024 | 25.56 | 26.18 | 25.56 | 26.04 | 26.04 | 330,845 |
14 jun 2024 | 26.02 | 26.02 | 24.94 | 25.16 | 25.16 | 232,846 |
13 jun 2024 | 27.14 | 27.14 | 25.80 | 25.90 | 25.90 | 152,313 |
12 jun 2024 | 26.32 | 27.64 | 26.12 | 27.18 | 27.18 | 409,266 |
11 jun 2024 | 27.38 | 27.64 | 26.32 | 26.42 | 26.42 | 168,785 |
10 jun 2024 | 27.00 | 27.76 | 26.40 | 27.36 | 27.36 | 208,245 |
07 jun 2024 | 28.00 | 28.32 | 27.00 | 27.22 | 27.22 | 196,541 |
05 jun 2024 | 28.28 | 28.44 | 27.88 | 28.00 | 28.00 | 130,121 |
04 jun 2024 | 28.04 | 28.32 | 27.52 | 28.28 | 28.28 | 292,045 |
03 jun 2024 | 27.84 | 28.30 | 27.58 | 28.04 | 28.04 | 129,573 |
31 may 2024 | 27.90 | 28.02 | 27.18 | 27.84 | 27.84 | 453,080 |
30 may 2024 | 26.58 | 27.90 | 26.26 | 27.44 | 27.44 | 323,658 |
29 may 2024 | 27.10 | 27.12 | 26.68 | 26.68 | 26.68 | 222,973 |
28 may 2024 | 28.00 | 28.10 | 27.00 | 27.18 | 27.18 | 252,577 |
27 may 2024 | 28.44 | 28.44 | 27.42 | 28.00 | 28.00 | 199,518 |
24 may 2024 | 27.86 | 28.18 | 27.42 | 28.14 | 28.14 | 229,069 |
23 may 2024 | 28.84 | 29.36 | 27.84 | 27.86 | 27.86 | 224,046 |
22 may 2024 | 29.10 | 29.38 | 28.54 | 28.82 | 28.82 | 224,186 |
21 may 2024 | 29.96 | 29.96 | 29.14 | 29.14 | 29.14 | 135,969 |
20 may 2024 | 29.46 | 30.42 | 29.10 | 29.80 | 29.80 | 235,391 |
17 may 2024 | 29.68 | 29.94 | 29.00 | 29.46 | 29.46 | 458,042 |
16 may 2024 | 29.00 | 30.08 | 28.94 | 29.78 | 29.78 | 353,496 |
15 may 2024 | 29.70 | 30.30 | 29.16 | 29.16 | 29.16 | 244,564 |
14 may 2024 | 29.16 | 30.08 | 28.78 | 29.52 | 29.52 | 369,412 |
13 may 2024 | 29.66 | 29.86 | 28.40 | 29.16 | 29.16 | 345,358 |
10 may 2024 | 29.48 | 29.88 | 28.26 | 29.66 | 29.66 | 867,090 |
08 may 2024 | 27.82 | 28.72 | 27.72 | 28.70 | 28.70 | 168,716 |
07 may 2024 | 27.54 | 28.34 | 27.42 | 27.82 | 27.82 | 132,911 |
06 may 2024 | 25.88 | 27.42 | 25.56 | 27.42 | 27.42 | 223,067 |
03 may 2024 | 26.00 | 26.42 | 25.42 | 25.88 | 25.88 | 157,071 |
02 may 2024 | 26.38 | 27.04 | 25.80 | 25.90 | 25.90 | 149,383 |
30 abr 2024 | 26.72 | 26.92 | 26.20 | 26.44 | 26.44 | 110,292 |
29 abr 2024 | 26.86 | 27.30 | 26.46 | 26.72 | 26.72 | 204,103 |
26 abr 2024 | 27.66 | 28.10 | 26.80 | 27.00 | 27.00 | 273,564 |
25 abr 2024 | 27.48 | 27.56 | 26.20 | 26.94 | 26.94 | 346,263 |
24 abr 2024 | 25.80 | 27.86 | 25.80 | 27.48 | 27.48 | 783,083 |
23 abr 2024 | 23.52 | 25.52 | 23.00 | 25.52 | 25.52 | 555,264 |
22 abr 2024 | 23.48 | 24.46 | 23.40 | 23.82 | 23.82 | 177,511 |
19 abr 2024 | 23.50 | 23.50 | 22.92 | 23.12 | 23.12 | 157,843 |
18 abr 2024 | 22.78 | 23.72 | 22.78 | 23.68 | 23.68 | 219,799 |
17 abr 2024 | 23.28 | 23.86 | 22.74 | 22.74 | 22.74 | 167,375 |
16 abr 2024 | 24.52 | 24.52 | 22.94 | 23.28 | 23.28 | 329,621 |
15 abr 2024 | 24.24 | 25.06 | 23.92 | 24.68 | 24.68 | 213,504 |
12 abr 2024 | 24.40 | 25.70 | 24.38 | 24.84 | 24.84 | 320,968 |
11 abr 2024 | 23.36 | 24.60 | 23.16 | 24.38 | 24.38 | 335,533 |
10 abr 2024 | 24.60 | 24.82 | 23.24 | 23.36 | 23.36 | 264,613 |
09 abr 2024 | 23.86 | 25.00 | 23.30 | 24.54 | 24.54 | 311,749 |
08 abr 2024 | 23.40 | 24.20 | 23.34 | 23.80 | 23.80 | 422,031 |
05 abr 2024 | 22.98 | 23.40 | 22.46 | 23.20 | 23.20 | 409,540 |
04 abr 2024 | 21.60 | 23.26 | 21.50 | 23.10 | 23.10 | 694,156 |
03 abr 2024 | 20.44 | 21.88 | 20.30 | 21.62 | 21.62 | 449,182 |
02 abr 2024 | 20.40 | 20.80 | 20.24 | 20.40 | 20.40 | 492,572 |
28 mar 2024 | 20.22 | 20.38 | 20.06 | 20.38 | 20.38 | 295,907 |
27 mar 2024 | 20.42 | 20.42 | 20.04 | 20.22 | 20.22 | 174,977 |
26 mar 2024 | 20.78 | 20.98 | 20.36 | 20.42 | 20.42 | 281,349 |
25 mar 2024 | 20.98 | 21.10 | 20.44 | 20.76 | 20.76 | 197,278 |
22 mar 2024 | 21.22 | 21.50 | 20.98 | 20.98 | 20.98 | 171,612 |
21 mar 2024 | 21.22 | 21.52 | 20.94 | 21.30 | 21.30 | 291,319 |
20 mar 2024 | 21.60 | 21.60 | 21.08 | 21.12 | 21.12 | 167,976 |
19 mar 2024 | 21.40 | 21.60 | 21.24 | 21.60 | 21.60 | 149,576 |
18 mar 2024 | 22.30 | 22.50 | 21.50 | 21.50 | 21.50 | 231,590 |
15 mar 2024 | 21.34 | 23.16 | 21.34 | 22.28 | 22.28 | 785,109 |
14 mar 2024 | 21.20 | 21.84 | 20.78 | 20.78 | 20.78 | 219,424 |
13 mar 2024 | 21.58 | 21.58 | 21.06 | 21.10 | 21.10 | 131,149 |
12 mar 2024 | 21.10 | 21.90 | 21.10 | 21.58 | 21.58 | 228,105 |
11 mar 2024 | 20.86 | 21.20 | 20.46 | 21.08 | 21.08 | 106,648 |
08 mar 2024 | 20.88 | 21.00 | 20.34 | 20.86 | 20.86 | 162,799 |
07 mar 2024 | 20.72 | 21.24 | 20.70 | 20.88 | 20.88 | 101,244 |
06 mar 2024 | 20.06 | 21.24 | 20.06 | 21.22 | 21.22 | 211,130 |
05 mar 2024 | 20.90 | 20.90 | 19.91 | 20.04 | 20.04 | 257,470 |
04 mar 2024 | 21.64 | 21.70 | 20.90 | 20.92 | 20.92 | 220,734 |
01 mar 2024 | 22.66 | 22.96 | 21.22 | 21.64 | 21.64 | 262,717 |
29 feb 2024 | 21.80 | 22.78 | 21.26 | 22.62 | 22.62 | 483,832 |
28 feb 2024 | 21.22 | 21.60 | 20.66 | 21.60 | 21.60 | 270,961 |
27 feb 2024 | 20.54 | 21.78 | 20.20 | 21.22 | 21.22 | 425,957 |
26 feb 2024 | 20.20 | 21.12 | 19.94 | 20.54 | 20.54 | 349,473 |
23 feb 2024 | 20.12 | 20.68 | 19.91 | 20.22 | 20.22 | 201,673 |
22 feb 2024 | 20.48 | 20.62 | 19.31 | 20.02 | 20.02 | 275,063 |
21 feb 2024 | 20.04 | 20.34 | 19.31 | 20.12 | 20.12 | 512,637 |
20 feb 2024 | 18.60 | 20.26 | 18.60 | 19.97 | 19.97 | 777,500 |
19 feb 2024 | 17.60 | 20.20 | 17.60 | 18.87 | 18.87 | 1,240,364 |
16 feb 2024 | 16.91 | 17.30 | 16.57 | 16.59 | 16.59 | 927,248 |
15 feb 2024 | 17.11 | 17.36 | 16.67 | 16.92 | 16.92 | 179,043 |
14 feb 2024 | 16.56 | 17.13 | 16.48 | 17.11 | 17.11 | 105,872 |
13 feb 2024 | 17.03 | 17.22 | 16.46 | 16.56 | 16.56 | 526,296 |
12 feb 2024 | 16.76 | 17.10 | 16.61 | 17.04 | 17.04 | 135,591 |
09 feb 2024 | 17.04 | 17.30 | 16.63 | 16.76 | 16.76 | 173,659 |
08 feb 2024 | 16.81 | 17.20 | 16.70 | 17.09 | 17.09 | 228,882 |
07 feb 2024 | 16.66 | 16.99 | 16.45 | 16.81 | 16.81 | 303,311 |
06 feb 2024 | 17.85 | 18.00 | 16.44 | 16.47 | 16.47 | 363,262 |
05 feb 2024 | 17.55 | 18.00 | 17.55 | 17.90 | 17.90 | 145,521 |
02 feb 2024 | 17.26 | 17.99 | 17.25 | 17.65 | 17.65 | 292,780 |
*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. |