Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 23.74 | 23.84 | 23.79 | 23.79 | 23.79 | 2,697 |
02 jul 2024 | 23.59 | 23.69 | 23.56 | 23.69 | 23.69 | 7,700 |
01 jul 2024 | 23.74 | 23.74 | 23.56 | 23.58 | 23.58 | 12,500 |
28 jun 2024 | 23.60 | 23.60 | 23.53 | 23.57 | 23.57 | 62,100 |
27 jun 2024 | 23.60 | 23.60 | 23.51 | 23.56 | 23.56 | 3,200 |
26 jun 2024 | 23.54 | 23.59 | 23.49 | 23.55 | 23.55 | 174,800 |
25 jun 2024 | 23.57 | 23.68 | 23.57 | 23.67 | 23.67 | 331,400 |
24 jun 2024 | 23.53 | 23.64 | 23.53 | 23.62 | 23.62 | 16,300 |
21 jun 2024 | 23.51 | 23.54 | 23.39 | 23.43 | 23.43 | 9,000 |
20 jun 2024 | 23.50 | 23.63 | 23.50 | 23.60 | 23.60 | 11,600 |
18 jun 2024 | 23.55 | 23.62 | 23.53 | 23.59 | 23.59 | 62,600 |
17 jun 2024 | 23.37 | 23.55 | 23.37 | 23.55 | 23.55 | 4,000 |
14 jun 2024 | 23.40 | 23.48 | 23.40 | 23.45 | 23.45 | 10,400 |
13 jun 2024 | 23.66 | 23.66 | 23.58 | 23.65 | 23.65 | 1,900 |
12 jun 2024 | 23.89 | 24.00 | 23.85 | 23.87 | 23.87 | 5,700 |
11 jun 2024 | 23.66 | 23.74 | 23.63 | 23.67 | 23.67 | 6,000 |
10 jun 2024 | 23.76 | 23.89 | 23.76 | 23.86 | 23.86 | 5,900 |
07 jun 2024 | 23.95 | 23.98 | 23.87 | 23.88 | 23.88 | 5,700 |
06 jun 2024 | 24.06 | 24.09 | 23.98 | 24.09 | 24.09 | 30,500 |
05 jun 2024 | 24.01 | 24.01 | 23.85 | 23.99 | 23.99 | 7,500 |
04 jun 2024 | 23.82 | 23.90 | 23.80 | 23.89 | 23.89 | 9,400 |
03 jun 2024 | 23.93 | 23.93 | 23.86 | 23.91 | 23.91 | 18,600 |
31 may 2024 | 23.87 | 23.87 | 23.71 | 23.85 | 23.85 | 112,500 |
30 may 2024 | 23.68 | 23.75 | 23.64 | 23.69 | 23.69 | 7,300 |
29 may 2024 | 23.59 | 23.63 | 23.52 | 23.56 | 23.56 | 3,800 |
28 may 2024 | 23.82 | 23.85 | 23.75 | 23.77 | 23.77 | 6,400 |
24 may 2024 | 23.83 | 23.86 | 23.76 | 23.83 | 23.83 | 7,400 |
23 may 2024 | 23.93 | 23.93 | 23.62 | 23.68 | 23.68 | 14,600 |
22 may 2024 | 23.84 | 23.86 | 23.70 | 23.77 | 23.77 | 17,500 |
21 may 2024 | 23.95 | 23.95 | 23.88 | 23.92 | 23.92 | 1,200 |
20 may 2024 | 23.91 | 24.03 | 23.90 | 23.95 | 23.95 | 13,000 |
17 may 2024 | 23.89 | 23.97 | 23.88 | 23.93 | 23.93 | 20,100 |
16 may 2024 | 23.88 | 23.91 | 23.82 | 23.88 | 23.88 | 5,900 |
15 may 2024 | 23.77 | 23.95 | 23.77 | 23.95 | 23.95 | 2,000 |
14 may 2024 | 23.78 | 23.81 | 23.70 | 23.78 | 23.78 | 4,000 |
13 may 2024 | 23.72 | 23.72 | 23.66 | 23.66 | 23.66 | 3,400 |
10 may 2024 | 23.70 | 23.70 | 23.66 | 23.66 | 23.66 | 5,300 |
09 may 2024 | 23.59 | 23.64 | 23.56 | 23.59 | 23.59 | 76,100 |
08 may 2024 | 23.56 | 23.56 | 23.48 | 23.52 | 23.52 | 1,200 |
07 may 2024 | 23.59 | 23.59 | 23.50 | 23.55 | 23.55 | 6,000 |
06 may 2024 | 23.44 | 23.51 | 23.43 | 23.49 | 23.49 | 4,600 |
03 may 2024 | 23.32 | 23.42 | 23.32 | 23.35 | 23.35 | 5,300 |
02 may 2024 | 23.08 | 23.24 | 23.08 | 23.18 | 23.18 | 9,600 |
01 may 2024 | 23.03 | 23.20 | 22.97 | 23.05 | 23.05 | 12,200 |
30 abr 2024 | 23.14 | 23.15 | 23.07 | 23.08 | 23.08 | 2,900 |
29 abr 2024 | 23.21 | 23.25 | 23.18 | 23.21 | 23.21 | 4,800 |
26 abr 2024 | 23.11 | 23.22 | 23.11 | 23.18 | 23.18 | 5,800 |
25 abr 2024 | 22.96 | 23.08 | 22.96 | 23.08 | 23.08 | 3,400 |
24 abr 2024 | 23.14 | 23.17 | 23.10 | 23.17 | 23.17 | 5,800 |
23 abr 2024 | 23.03 | 23.18 | 23.02 | 23.14 | 23.14 | 3,100 |
22 abr 2024 | 22.99 | 23.05 | 22.96 | 22.97 | 22.97 | 4,300 |
19 abr 2024 | 22.81 | 22.86 | 22.79 | 22.83 | 22.83 | 2,600 |
18 abr 2024 | 22.91 | 22.92 | 22.79 | 22.86 | 22.86 | 7,300 |
17 abr 2024 | 22.86 | 22.93 | 22.84 | 22.91 | 22.91 | 5,900 |
16 abr 2024 | 22.89 | 22.94 | 22.84 | 22.84 | 22.84 | 17,800 |
15 abr 2024 | 23.21 | 23.24 | 23.01 | 23.06 | 23.06 | 10,100 |
12 abr 2024 | 23.15 | 23.18 | 23.05 | 23.05 | 23.05 | 12,500 |
11 abr 2024 | 23.27 | 23.33 | 23.18 | 23.27 | 23.27 | 3,400 |
10 abr 2024 | 23.28 | 23.30 | 23.19 | 23.22 | 23.22 | 28,000 |
09 abr 2024 | 23.48 | 23.50 | 23.39 | 23.43 | 23.43 | 95,500 |
08 abr 2024 | 23.51 | 23.51 | 23.43 | 23.43 | 23.43 | 11,600 |
05 abr 2024 | 23.37 | 23.44 | 23.33 | 23.42 | 23.42 | 8,200 |
04 abr 2024 | 23.53 | 23.58 | 23.31 | 23.31 | 23.31 | 4,500 |
03 abr 2024 | 23.34 | 23.52 | 23.34 | 23.47 | 23.47 | 96,300 |
02 abr 2024 | 23.41 | 23.41 | 23.34 | 23.35 | 23.35 | 9,900 |
01 abr 2024 | 23.48 | 23.54 | 23.45 | 23.46 | 23.46 | 7,900 |
28 mar 2024 | 23.55 | 23.60 | 23.52 | 23.52 | 23.52 | 12,500 |
27 mar 2024 | 23.53 | 23.62 | 23.52 | 23.62 | 23.62 | 9,000 |
26 mar 2024 | 23.51 | 23.57 | 23.48 | 23.48 | 23.48 | 16,700 |
25 mar 2024 | 23.41 | 23.53 | 23.41 | 23.46 | 23.46 | 3,000 |
22 mar 2024 | 23.57 | 23.57 | 23.48 | 23.48 | 23.48 | 4,600 |
21 mar 2024 | 23.63 | 23.63 | 23.50 | 23.50 | 23.50 | 18,300 |
20 mar 2024 | 23.35 | 23.58 | 23.35 | 23.58 | 23.58 | 13,400 |
19 mar 2024 | 23.30 | 23.42 | 23.30 | 23.35 | 23.35 | 14,200 |
18 mar 2024 | 23.39 | 23.40 | 23.32 | 23.32 | 23.32 | 3,900 |
15 mar 2024 | 23.38 | 23.40 | 23.30 | 23.34 | 23.34 | 6,400 |
14 mar 2024 | 23.48 | 23.48 | 23.28 | 23.31 | 23.31 | 8,500 |
13 mar 2024 | 23.48 | 23.51 | 23.45 | 23.46 | 23.46 | 42,600 |
12 mar 2024 | 23.25 | 23.46 | 23.25 | 23.42 | 23.42 | 84,700 |
11 mar 2024 | 23.34 | 23.36 | 23.24 | 23.32 | 23.32 | 25,200 |
08 mar 2024 | 23.54 | 23.55 | 23.41 | 23.41 | 23.41 | 3,500 |
07 mar 2024 | 23.35 | 23.51 | 23.35 | 23.51 | 23.51 | 16,900 |
06 mar 2024 | 23.25 | 23.35 | 23.25 | 23.30 | 23.30 | 103,200 |
05 mar 2024 | 23.20 | 23.20 | 23.08 | 23.16 | 23.16 | 14,500 |
04 mar 2024 | 23.16 | 23.22 | 23.14 | 23.17 | 23.17 | 13,300 |
01 mar 2024 | 23.14 | 23.27 | 23.14 | 23.17 | 23.17 | 15,500 |
29 feb 2024 | 23.06 | 23.10 | 22.98 | 23.03 | 23.03 | 26,300 |
28 feb 2024 | 23.03 | 23.07 | 22.99 | 23.05 | 23.05 | 6,600 |
27 feb 2024 | 23.11 | 23.13 | 23.06 | 23.11 | 23.11 | 1,800 |
26 feb 2024 | 23.11 | 23.29 | 23.04 | 23.05 | 23.05 | 18,800 |
23 feb 2024 | 23.03 | 23.12 | 23.03 | 23.09 | 23.09 | 6,400 |
22 feb 2024 | 23.02 | 23.08 | 22.99 | 23.06 | 23.06 | 13,400 |
21 feb 2024 | 22.90 | 22.91 | 22.83 | 22.89 | 22.89 | 17,300 |
20 feb 2024 | 22.95 | 22.95 | 22.83 | 22.86 | 22.86 | 9,100 |
16 feb 2024 | 22.79 | 22.92 | 22.77 | 22.78 | 22.78 | 33,600 |
15 feb 2024 | 22.75 | 22.85 | 22.73 | 22.83 | 22.83 | 18,900 |
14 feb 2024 | 22.61 | 22.67 | 22.55 | 22.67 | 22.67 | 27,400 |
13 feb 2024 | 22.64 | 22.95 | 22.42 | 22.95 | 22.95 | 145,500 |
12 feb 2024 | 22.70 | 22.76 | 22.66 | 22.74 | 22.74 | 22,900 |
09 feb 2024 | 22.69 | 22.72 | 22.63 | 22.72 | 22.72 | 28,200 |
*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. |