Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 27.54 | 27.73 | 27.01 | 27.20 | 27.20 | 6,993,500 |
27 jun 2024 | 27.70 | 27.89 | 27.26 | 27.39 | 27.39 | 1,168,100 |
26 jun 2024 | 27.21 | 27.52 | 26.98 | 27.48 | 27.48 | 962,000 |
25 jun 2024 | 27.39 | 27.66 | 26.99 | 27.38 | 27.38 | 1,036,000 |
24 jun 2024 | 27.13 | 27.45 | 26.79 | 27.39 | 27.39 | 838,800 |
21 jun 2024 | 26.92 | 27.33 | 26.67 | 27.13 | 27.13 | 3,028,400 |
20 jun 2024 | 26.56 | 26.80 | 26.44 | 26.80 | 26.80 | 706,800 |
18 jun 2024 | 26.36 | 26.94 | 26.06 | 26.62 | 26.62 | 1,079,000 |
17 jun 2024 | 25.58 | 26.26 | 25.52 | 26.25 | 26.25 | 551,800 |
14 jun 2024 | 25.40 | 25.85 | 25.14 | 25.58 | 25.58 | 651,200 |
13 jun 2024 | 26.49 | 26.54 | 25.83 | 25.85 | 25.85 | 633,000 |
12 jun 2024 | 26.16 | 26.63 | 26.15 | 26.49 | 26.49 | 734,400 |
11 jun 2024 | 25.85 | 25.87 | 25.48 | 25.73 | 25.73 | 796,700 |
10 jun 2024 | 26.15 | 26.27 | 25.56 | 25.98 | 25.98 | 1,231,600 |
07 jun 2024 | 25.86 | 26.08 | 25.71 | 25.82 | 25.82 | 766,300 |
06 jun 2024 | 26.08 | 26.13 | 25.63 | 26.01 | 26.01 | 969,300 |
05 jun 2024 | 25.85 | 26.44 | 25.68 | 26.05 | 26.05 | 1,436,100 |
04 jun 2024 | 26.33 | 26.45 | 25.67 | 25.79 | 25.79 | 1,265,900 |
03 jun 2024 | 26.79 | 26.99 | 26.26 | 26.47 | 26.47 | 619,100 |
31 may 2024 | 26.63 | 26.87 | 26.34 | 26.64 | 26.64 | 1,004,400 |
30 may 2024 | 26.64 | 26.99 | 26.18 | 26.63 | 26.63 | 715,100 |
29 may 2024 | 26.50 | 26.76 | 26.32 | 26.48 | 26.48 | 656,000 |
28 may 2024 | 27.19 | 27.23 | 26.57 | 26.79 | 26.79 | 1,095,900 |
24 may 2024 | 27.09 | 27.20 | 26.69 | 27.14 | 27.14 | 1,083,500 |
23 may 2024 | 27.41 | 27.42 | 26.80 | 26.95 | 26.95 | 776,500 |
22 may 2024 | 27.11 | 27.40 | 26.96 | 27.30 | 27.30 | 763,300 |
21 may 2024 | 27.98 | 28.45 | 27.26 | 27.29 | 27.29 | 1,008,800 |
20 may 2024 | 27.37 | 28.08 | 27.35 | 28.07 | 28.07 | 994,800 |
17 may 2024 | 27.60 | 27.73 | 27.09 | 27.33 | 27.33 | 704,500 |
16 may 2024 | 27.32 | 27.80 | 27.16 | 27.71 | 27.71 | 627,600 |
15 may 2024 | 27.71 | 27.79 | 27.26 | 27.37 | 27.37 | 1,032,500 |
14 may 2024 | 27.30 | 27.56 | 27.03 | 27.55 | 27.55 | 545,100 |
13 may 2024 | 26.99 | 27.09 | 26.73 | 27.08 | 27.08 | 855,400 |
10 may 2024 | 27.05 | 27.22 | 26.86 | 26.91 | 26.91 | 744,800 |
09 may 2024 | 26.90 | 27.01 | 26.57 | 26.99 | 26.99 | 1,070,700 |
08 may 2024 | 26.51 | 26.89 | 26.25 | 26.87 | 26.87 | 1,059,000 |
07 may 2024 | 26.46 | 26.81 | 26.30 | 26.51 | 26.51 | 1,139,100 |
06 may 2024 | 26.11 | 26.77 | 25.92 | 26.56 | 26.56 | 1,212,600 |
03 may 2024 | 25.80 | 25.98 | 24.61 | 25.93 | 25.93 | 1,280,700 |
02 may 2024 | 23.95 | 24.10 | 23.72 | 24.09 | 24.09 | 980,300 |
01 may 2024 | 23.65 | 24.27 | 23.45 | 23.70 | 23.70 | 844,200 |
30 abr 2024 | 24.23 | 24.32 | 23.50 | 23.58 | 23.58 | 1,011,700 |
29 abr 2024 | 24.36 | 24.55 | 24.12 | 24.35 | 24.35 | 876,600 |
26 abr 2024 | 24.26 | 24.45 | 23.83 | 24.23 | 24.23 | 826,500 |
25 abr 2024 | 24.07 | 24.38 | 23.95 | 24.26 | 24.26 | 942,500 |
24 abr 2024 | 24.29 | 24.49 | 24.14 | 24.28 | 24.28 | 646,000 |
23 abr 2024 | 23.92 | 24.50 | 23.75 | 24.41 | 24.41 | 687,600 |
22 abr 2024 | 23.65 | 24.06 | 23.51 | 23.88 | 23.88 | 1,058,300 |
19 abr 2024 | 23.34 | 23.65 | 23.30 | 23.49 | 23.49 | 858,300 |
18 abr 2024 | 23.72 | 23.83 | 23.30 | 23.44 | 23.44 | 730,500 |
17 abr 2024 | 24.18 | 24.25 | 23.70 | 23.72 | 23.72 | 574,000 |
16 abr 2024 | 24.12 | 24.36 | 23.94 | 24.08 | 24.08 | 580,000 |
15 abr 2024 | 24.51 | 24.98 | 24.00 | 24.17 | 24.17 | 634,000 |
12 abr 2024 | 24.60 | 24.64 | 24.29 | 24.41 | 24.41 | 721,900 |
11 abr 2024 | 24.80 | 24.91 | 24.58 | 24.66 | 24.66 | 567,300 |
10 abr 2024 | 24.58 | 24.83 | 24.23 | 24.68 | 24.68 | 823,100 |
09 abr 2024 | 24.83 | 25.13 | 24.60 | 25.05 | 25.05 | 750,700 |
08 abr 2024 | 24.50 | 24.88 | 24.50 | 24.77 | 24.77 | 643,500 |
05 abr 2024 | 24.37 | 24.59 | 24.23 | 24.45 | 24.45 | 1,353,400 |
04 abr 2024 | 24.48 | 24.90 | 24.23 | 24.42 | 24.42 | 1,326,300 |
03 abr 2024 | 24.53 | 24.86 | 24.27 | 24.28 | 24.28 | 834,800 |
02 abr 2024 | 24.25 | 24.84 | 24.12 | 24.77 | 24.77 | 1,229,500 |
01 abr 2024 | 25.05 | 25.17 | 24.31 | 24.48 | 24.48 | 972,900 |
28 mar 2024 | 25.31 | 25.52 | 24.81 | 24.97 | 24.97 | 1,178,400 |
27 mar 2024 | 25.06 | 25.17 | 24.36 | 25.16 | 25.16 | 862,400 |
26 mar 2024 | 25.05 | 25.57 | 24.79 | 24.79 | 24.79 | 848,500 |
25 mar 2024 | 24.82 | 25.17 | 24.68 | 24.96 | 24.96 | 1,124,900 |
22 mar 2024 | 24.76 | 25.13 | 24.59 | 24.76 | 24.76 | 1,059,500 |
21 mar 2024 | 24.30 | 24.81 | 24.15 | 24.77 | 24.77 | 1,017,400 |
20 mar 2024 | 24.14 | 24.23 | 23.84 | 24.21 | 24.21 | 686,900 |
19 mar 2024 | 23.69 | 24.12 | 23.54 | 24.11 | 24.11 | 704,600 |
18 mar 2024 | 23.56 | 24.14 | 23.51 | 23.77 | 23.77 | 968,400 |
15 mar 2024 | 23.18 | 23.68 | 23.15 | 23.58 | 23.58 | 2,539,400 |
14 mar 2024 | 23.32 | 23.49 | 23.07 | 23.33 | 23.33 | 1,046,700 |
13 mar 2024 | 23.03 | 23.41 | 23.02 | 23.35 | 23.35 | 1,003,800 |
12 mar 2024 | 22.48 | 23.09 | 22.47 | 23.05 | 23.05 | 900,200 |
11 mar 2024 | 22.45 | 22.61 | 22.36 | 22.54 | 22.54 | 824,300 |
08 mar 2024 | 22.50 | 22.92 | 22.13 | 22.62 | 22.62 | 880,400 |
07 mar 2024 | 21.76 | 22.42 | 21.74 | 22.35 | 22.35 | 906,000 |
06 mar 2024 | 21.69 | 22.01 | 21.48 | 21.73 | 21.73 | 1,124,700 |
05 mar 2024 | 21.97 | 22.06 | 21.29 | 21.60 | 21.60 | 1,371,400 |
04 mar 2024 | 22.92 | 23.31 | 22.07 | 22.16 | 22.16 | 1,506,100 |
01 mar 2024 | 20.86 | 23.19 | 20.26 | 22.88 | 22.88 | 3,092,200 |
29 feb 2024 | 21.87 | 21.90 | 21.45 | 21.62 | 21.62 | 1,223,800 |
28 feb 2024 | 21.44 | 21.70 | 21.40 | 21.56 | 21.56 | 929,100 |
27 feb 2024 | 21.74 | 21.93 | 21.32 | 21.55 | 21.55 | 1,087,100 |
26 feb 2024 | 21.93 | 22.18 | 21.67 | 21.70 | 21.70 | 918,400 |
23 feb 2024 | 21.59 | 22.10 | 21.41 | 22.03 | 22.03 | 818,000 |
22 feb 2024 | 21.86 | 22.00 | 21.58 | 21.65 | 21.65 | 1,237,600 |
21 feb 2024 | 22.35 | 22.38 | 21.58 | 21.79 | 21.79 | 967,000 |
20 feb 2024 | 22.15 | 22.44 | 22.01 | 22.35 | 22.35 | 846,800 |
16 feb 2024 | 22.52 | 22.71 | 22.22 | 22.40 | 22.40 | 945,900 |
15 feb 2024 | 22.22 | 22.61 | 22.14 | 22.58 | 22.58 | 1,163,700 |
14 feb 2024 | 22.28 | 22.33 | 22.07 | 22.21 | 22.21 | 1,060,000 |
13 feb 2024 | 22.54 | 22.90 | 22.03 | 22.07 | 22.07 | 1,092,600 |
12 feb 2024 | 22.84 | 23.17 | 22.79 | 23.08 | 23.08 | 889,100 |
09 feb 2024 | 22.40 | 22.84 | 22.40 | 22.84 | 22.84 | 1,232,100 |
08 feb 2024 | 22.11 | 22.47 | 21.82 | 22.40 | 22.40 | 1,031,200 |
07 feb 2024 | 22.07 | 22.33 | 21.69 | 22.19 | 22.19 | 1,052,200 |
06 feb 2024 | 22.09 | 22.28 | 21.50 | 21.94 | 21.94 | 1,469,500 |
*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. |