Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 may 2024 | 21.65 | 21.55 | 21.28 | 21.28 | 21.28 | 3,322 |
29 may 2024 | 22.03 | 22.37 | 22.03 | 22.26 | 22.26 | 3,700 |
28 may 2024 | 22.30 | 22.44 | 22.28 | 22.32 | 22.32 | 3,300 |
24 may 2024 | 22.63 | 22.63 | 22.57 | 22.57 | 22.57 | 300 |
23 may 2024 | 22.80 | 22.80 | 22.40 | 22.44 | 22.44 | 7,600 |
22 may 2024 | 22.86 | 22.86 | 22.71 | 22.77 | 22.77 | 900 |
21 may 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 100 |
20 may 2024 | 22.94 | 22.97 | 22.94 | 22.97 | 22.97 | 100 |
17 may 2024 | 22.69 | 22.81 | 22.69 | 22.81 | 22.81 | 300 |
16 may 2024 | 22.94 | 22.94 | 22.77 | 22.80 | 22.80 | 1,200 |
15 may 2024 | 22.30 | 22.75 | 22.30 | 22.75 | 22.75 | 800 |
14 may 2024 | 22.01 | 22.08 | 22.00 | 22.08 | 22.08 | 2,600 |
13 may 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 100 |
10 may 2024 | 22.00 | 22.06 | 21.94 | 21.96 | 21.96 | 2,600 |
09 may 2024 | 21.80 | 21.84 | 21.80 | 21.84 | 21.84 | 300 |
08 may 2024 | 21.73 | 21.74 | 21.64 | 21.74 | 21.74 | 1,400 |
07 may 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 100 |
06 may 2024 | 21.71 | 21.93 | 21.71 | 21.93 | 21.93 | 800 |
03 may 2024 | 21.65 | 21.65 | 21.63 | 21.63 | 21.63 | 1,100 |
02 may 2024 | 21.25 | 21.52 | 21.25 | 21.52 | 21.52 | 300 |
01 may 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 100 |
30 abr 2024 | 21.78 | 21.78 | 21.28 | 21.28 | 21.28 | 500 |
29 abr 2024 | 21.74 | 21.75 | 21.68 | 21.75 | 21.75 | 9,100 |
26 abr 2024 | 21.74 | 21.94 | 21.74 | 21.82 | 21.82 | 9,700 |
25 abr 2024 | 21.27 | 21.58 | 21.21 | 21.58 | 21.58 | 1,600 |
24 abr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 200 |
23 abr 2024 | 21.75 | 21.82 | 21.75 | 21.78 | 21.78 | 3,500 |
22 abr 2024 | 21.17 | 21.38 | 20.95 | 21.32 | 21.32 | 3,900 |
19 abr 2024 | 21.40 | 21.40 | 21.07 | 21.09 | 21.09 | 3,500 |
18 abr 2024 | 21.52 | 21.71 | 21.49 | 21.49 | 21.49 | 800 |
17 abr 2024 | 21.55 | 21.61 | 21.47 | 21.47 | 21.47 | 6,000 |
16 abr 2024 | 21.61 | 21.73 | 21.61 | 21.73 | 21.73 | 800 |
15 abr 2024 | 22.30 | 22.30 | 21.69 | 21.69 | 21.69 | 19,800 |
12 abr 2024 | 22.40 | 22.40 | 22.12 | 22.21 | 22.21 | 900 |
11 abr 2024 | 22.44 | 22.66 | 22.44 | 22.66 | 22.66 | 200 |
10 abr 2024 | 22.43 | 22.45 | 22.36 | 22.40 | 22.40 | 500 |
09 abr 2024 | 22.64 | 22.69 | 22.54 | 22.69 | 22.69 | 800 |
08 abr 2024 | 22.83 | 22.83 | 22.62 | 22.65 | 22.65 | 900 |
05 abr 2024 | 22.42 | 22.62 | 22.42 | 22.62 | 22.62 | 2,400 |
04 abr 2024 | 22.67 | 22.78 | 22.21 | 22.21 | 22.21 | 1,600 |
03 abr 2024 | 22.36 | 22.52 | 22.28 | 22.44 | 22.44 | 1,100 |
02 abr 2024 | 22.50 | 22.50 | 22.39 | 22.47 | 22.47 | 500 |
01 abr 2024 | 22.63 | 22.68 | 22.63 | 22.68 | 22.68 | 200 |
28 mar 2024 | 22.45 | 22.80 | 22.45 | 22.74 | 22.74 | 2,400 |
27 mar 2024 | 22.83 | 22.83 | 22.58 | 22.69 | 22.69 | 1,400 |
26 mar 2024 | 22.75 | 22.82 | 22.75 | 22.77 | 22.77 | 2,000 |
25 mar 2024 | 22.47 | 22.77 | 22.47 | 22.71 | 22.71 | 1,800 |
22 mar 2024 | 22.71 | 22.83 | 22.68 | 22.83 | 22.83 | 3,200 |
21 mar 2024 | 23.06 | 23.06 | 22.91 | 22.91 | 22.91 | 600 |
20 mar 2024 | 22.67 | 22.87 | 22.61 | 22.87 | 22.87 | 1,700 |
19 mar 2024 | 22.22 | 22.60 | 22.21 | 22.60 | 22.60 | 1,900 |
18 mar 2024 | 22.73 | 22.73 | 22.57 | 22.57 | 22.57 | 2,000 |
15 mar 2024 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | 1,300 |
14 mar 2024 | 22.80 | 22.80 | 22.62 | 22.72 | 22.72 | 4,800 |
13 mar 2024 | 22.92 | 23.06 | 22.91 | 22.91 | 22.91 | 1,100 |
12 mar 2024 | 22.90 | 23.05 | 22.90 | 23.03 | 23.03 | 2,100 |
11 mar 2024 | 22.64 | 22.69 | 22.64 | 22.68 | 22.68 | 700 |
08 mar 2024 | 23.32 | 23.32 | 22.74 | 22.85 | 22.85 | 16,900 |
07 mar 2024 | 22.95 | 23.25 | 22.95 | 23.25 | 23.25 | 6,300 |
06 mar 2024 | 23.27 | 23.27 | 22.85 | 22.97 | 22.97 | 6,300 |
05 mar 2024 | 23.38 | 23.38 | 22.58 | 22.74 | 22.74 | 2,200 |
04 mar 2024 | 23.40 | 23.56 | 23.34 | 23.46 | 23.46 | 12,800 |
01 mar 2024 | 23.50 | 23.60 | 23.50 | 23.58 | 23.58 | 5,200 |
29 feb 2024 | 23.59 | 23.59 | 23.38 | 23.57 | 23.57 | 4,600 |
28 feb 2024 | 23.45 | 23.68 | 23.45 | 23.61 | 23.61 | 6,300 |
27 feb 2024 | 23.73 | 23.76 | 23.57 | 23.67 | 23.67 | 2,000 |
26 feb 2024 | 23.76 | 23.76 | 23.63 | 23.63 | 23.63 | 1,100 |
23 feb 2024 | 23.34 | 23.63 | 23.31 | 23.47 | 23.47 | 22,600 |
22 feb 2024 | 23.43 | 23.46 | 23.17 | 23.34 | 23.34 | 14,300 |
21 feb 2024 | 22.82 | 22.82 | 22.49 | 22.68 | 22.68 | 23,200 |
20 feb 2024 | 23.63 | 23.63 | 23.30 | 23.53 | 23.53 | 3,500 |
16 feb 2024 | 24.18 | 24.18 | 23.88 | 23.88 | 23.88 | 10,200 |
15 feb 2024 | 24.12 | 24.22 | 24.07 | 24.16 | 24.16 | 16,900 |
14 feb 2024 | 24.02 | 24.27 | 24.02 | 24.21 | 24.21 | 11,600 |
13 feb 2024 | 23.50 | 24.04 | 23.50 | 23.81 | 23.81 | 7,500 |
12 feb 2024 | 24.73 | 24.73 | 24.29 | 24.29 | 24.29 | 8,500 |
09 feb 2024 | 24.48 | 24.73 | 24.48 | 24.65 | 24.65 | 8,000 |
08 feb 2024 | 23.93 | 24.10 | 23.93 | 24.09 | 24.09 | 3,200 |
07 feb 2024 | 23.75 | 23.83 | 23.51 | 23.75 | 23.75 | 5,100 |
06 feb 2024 | 23.36 | 23.36 | 23.00 | 23.28 | 23.28 | 8,400 |
05 feb 2024 | 23.64 | 23.64 | 23.22 | 23.33 | 23.33 | 4,700 |
02 feb 2024 | 23.26 | 23.57 | 23.24 | 23.56 | 23.56 | 3,500 |
01 feb 2024 | 22.93 | 23.00 | 22.73 | 22.94 | 22.94 | 1,400 |
31 ene 2024 | 22.69 | 22.90 | 22.62 | 22.62 | 22.62 | 3,100 |
30 ene 2024 | 23.29 | 23.32 | 23.21 | 23.21 | 23.21 | 2,600 |
29 ene 2024 | 22.99 | 23.27 | 22.90 | 23.27 | 23.27 | 9,000 |
26 ene 2024 | 22.80 | 22.91 | 22.73 | 22.73 | 22.73 | 2,500 |
25 ene 2024 | 23.12 | 23.12 | 22.75 | 22.84 | 22.84 | 16,500 |
24 ene 2024 | 23.15 | 23.21 | 22.83 | 22.83 | 22.83 | 4,600 |
23 ene 2024 | 23.16 | 23.16 | 22.89 | 22.93 | 22.93 | 3,000 |
22 ene 2024 | 23.01 | 23.01 | 22.90 | 22.90 | 22.90 | 1,500 |
19 ene 2024 | 22.33 | 22.56 | 22.30 | 22.56 | 22.56 | 3,200 |
18 ene 2024 | 22.22 | 22.27 | 22.05 | 22.27 | 22.27 | 5,400 |
17 ene 2024 | 22.00 | 22.04 | 21.78 | 22.04 | 22.04 | 5,200 |
16 ene 2024 | 22.23 | 22.25 | 22.08 | 22.20 | 22.20 | 3,900 |
12 ene 2024 | 22.17 | 22.24 | 22.10 | 22.15 | 22.15 | 2,800 |
11 ene 2024 | 22.10 | 22.15 | 21.85 | 22.06 | 22.06 | 2,500 |
10 ene 2024 | 21.79 | 22.04 | 21.78 | 21.95 | 21.95 | 6,700 |
09 ene 2024 | 21.66 | 21.66 | 21.62 | 21.62 | 21.62 | 1,000 |
08 ene 2024 | 21.28 | 21.45 | 21.28 | 21.43 | 21.43 | 7,300 |
*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. |