Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jun 2024 | 11.85 | 12.16 | 11.84 | 12.07 | 12.07 | 48,556,680 |
31 may 2024 | 11.98 | 12.03 | 11.62 | 11.85 | 11.85 | 69,273,986 |
30 may 2024 | 12.06 | 12.31 | 11.76 | 11.98 | 11.98 | 82,366,060 |
29 may 2024 | 12.09 | 12.34 | 11.97 | 12.06 | 12.06 | 75,304,986 |
28 may 2024 | 12.38 | 12.45 | 11.96 | 12.09 | 12.09 | 91,103,565 |
27 may 2024 | 12.06 | 12.56 | 11.94 | 12.38 | 12.38 | 89,265,151 |
26 may 2024 | 12.33 | 12.52 | 12.00 | 12.06 | 12.06 | 56,795,180 |
25 may 2024 | 12.41 | 12.47 | 12.22 | 12.33 | 12.33 | 48,850,188 |
24 may 2024 | 12.29 | 12.44 | 11.94 | 12.41 | 12.41 | 69,044,598 |
23 may 2024 | 12.81 | 12.94 | 11.87 | 12.29 | 12.29 | 138,988,230 |
22 may 2024 | 13.30 | 13.35 | 12.78 | 12.81 | 12.81 | 107,731,800 |
21 may 2024 | 13.57 | 13.82 | 13.22 | 13.30 | 13.30 | 140,317,231 |
20 may 2024 | 12.61 | 13.65 | 12.43 | 13.57 | 13.57 | 125,801,676 |
19 may 2024 | 13.23 | 13.46 | 12.55 | 12.61 | 12.61 | 85,833,396 |
18 may 2024 | 13.10 | 13.61 | 12.98 | 13.23 | 13.23 | 107,190,731 |
17 may 2024 | 12.17 | 13.22 | 12.05 | 13.10 | 13.10 | 122,421,497 |
16 may 2024 | 12.49 | 12.57 | 11.95 | 12.17 | 12.17 | 98,573,085 |
15 may 2024 | 11.83 | 12.72 | 11.74 | 12.49 | 12.49 | 122,739,363 |
14 may 2024 | 11.78 | 12.13 | 11.58 | 11.83 | 11.83 | 148,175,111 |
13 may 2024 | 11.72 | 12.19 | 11.20 | 11.78 | 11.78 | 131,228,662 |
12 may 2024 | 11.86 | 11.98 | 11.65 | 11.72 | 11.72 | 52,832,702 |
11 may 2024 | 11.86 | 12.20 | 11.81 | 11.86 | 11.86 | 57,170,929 |
10 may 2024 | 12.17 | 12.48 | 11.67 | 11.86 | 11.86 | 123,626,395 |
09 may 2024 | 12.03 | 12.33 | 11.80 | 12.17 | 12.17 | 116,317,321 |
08 may 2024 | 12.42 | 12.49 | 12.02 | 12.03 | 12.03 | 104,724,755 |
07 may 2024 | 12.79 | 13.08 | 12.40 | 12.42 | 12.42 | 103,539,535 |
06 may 2024 | 13.00 | 13.97 | 12.79 | 12.79 | 12.79 | 175,507,240 |
05 may 2024 | 13.17 | 13.25 | 12.83 | 13.00 | 13.00 | 90,081,480 |
04 may 2024 | 13.62 | 13.63 | 13.08 | 13.17 | 13.17 | 104,519,025 |
03 may 2024 | 13.51 | 13.93 | 12.96 | 13.62 | 13.62 | 152,918,682 |
02 may 2024 | 13.20 | 13.65 | 12.89 | 13.51 | 13.51 | 124,497,825 |
01 may 2024 | 12.86 | 13.32 | 12.19 | 13.20 | 13.20 | 201,134,940 |
30 abr 2024 | 13.44 | 13.59 | 12.41 | 12.86 | 12.86 | 174,470,204 |
29 abr 2024 | 13.55 | 13.81 | 13.14 | 13.45 | 13.45 | 118,009,126 |
28 abr 2024 | 13.29 | 14.09 | 13.29 | 13.55 | 13.55 | 113,928,986 |
27 abr 2024 | 13.04 | 13.57 | 12.64 | 13.29 | 13.29 | 105,089,707 |
26 abr 2024 | 13.81 | 13.84 | 13.02 | 13.04 | 13.04 | 103,217,659 |
25 abr 2024 | 13.71 | 14.09 | 13.28 | 13.81 | 13.81 | 142,758,581 |
24 abr 2024 | 14.46 | 14.95 | 13.57 | 13.71 | 13.71 | 180,050,949 |
23 abr 2024 | 15.09 | 15.25 | 14.45 | 14.46 | 14.46 | 139,190,955 |
22 abr 2024 | 15.10 | 15.61 | 14.78 | 15.09 | 15.09 | 150,472,701 |
21 abr 2024 | 15.53 | 16.36 | 14.93 | 15.10 | 15.10 | 158,894,964 |
20 abr 2024 | 14.05 | 15.68 | 13.90 | 15.53 | 15.53 | 195,389,212 |
19 abr 2024 | 12.77 | 14.44 | 11.82 | 14.05 | 14.05 | 233,244,890 |
18 abr 2024 | 11.86 | 12.92 | 11.57 | 12.77 | 12.77 | 145,021,912 |
17 abr 2024 | 12.24 | 12.49 | 11.43 | 11.86 | 11.86 | 144,986,997 |
16 abr 2024 | 12.35 | 12.51 | 11.58 | 12.24 | 12.24 | 165,871,453 |
15 abr 2024 | 12.89 | 13.73 | 12.00 | 12.35 | 12.35 | 197,907,229 |
14 abr 2024 | 12.37 | 13.08 | 11.71 | 12.89 | 12.89 | 224,771,389 |
13 abr 2024 | 13.96 | 13.96 | 10.84 | 12.37 | 12.37 | 309,858,941 |
12 abr 2024 | 15.52 | 15.82 | 12.50 | 13.96 | 13.96 | 245,122,029 |
11 abr 2024 | 15.96 | 16.31 | 15.38 | 15.52 | 15.52 | 144,592,050 |
10 abr 2024 | 16.06 | 16.20 | 15.14 | 15.96 | 15.96 | 198,567,773 |
09 abr 2024 | 17.79 | 17.87 | 15.99 | 16.06 | 16.06 | 177,459,626 |
08 abr 2024 | 17.14 | 18.08 | 16.83 | 17.79 | 17.79 | 164,214,961 |
07 abr 2024 | 17.04 | 17.48 | 16.92 | 17.14 | 17.14 | 122,073,516 |
06 abr 2024 | 16.88 | 17.20 | 16.74 | 17.04 | 17.04 | 92,253,884 |
05 abr 2024 | 17.82 | 17.96 | 16.58 | 16.88 | 16.88 | 195,734,154 |
04 abr 2024 | 17.87 | 18.39 | 17.50 | 17.82 | 17.82 | 221,274,773 |
03 abr 2024 | 17.89 | 19.05 | 17.39 | 17.87 | 17.87 | 284,777,872 |
02 abr 2024 | 18.09 | 18.49 | 16.60 | 17.89 | 17.89 | 313,731,248 |
01 abr 2024 | 18.78 | 19.27 | 17.46 | 18.09 | 18.09 | 287,165,609 |
31 mar 2024 | 17.90 | 19.00 | 17.61 | 18.78 | 18.78 | 208,950,913 |
30 mar 2024 | 17.22 | 18.63 | 17.19 | 17.90 | 17.90 | 240,356,456 |
29 mar 2024 | 17.98 | 18.66 | 17.01 | 17.22 | 17.22 | 227,606,853 |
28 mar 2024 | 18.39 | 18.77 | 17.39 | 17.98 | 17.98 | 326,773,306 |
27 mar 2024 | 19.05 | 20.90 | 18.26 | 18.39 | 18.39 | 605,657,081 |
26 mar 2024 | 17.64 | 20.36 | 17.31 | 19.05 | 19.05 | 659,442,325 |
25 mar 2024 | 15.13 | 17.85 | 15.12 | 17.64 | 17.64 | 605,684,938 |
24 mar 2024 | 13.47 | 15.29 | 13.47 | 15.13 | 15.13 | 303,048,638 |
23 mar 2024 | 13.35 | 13.85 | 12.86 | 13.47 | 13.47 | 173,711,397 |
22 mar 2024 | 12.74 | 13.92 | 12.51 | 13.35 | 13.35 | 334,814,404 |
21 mar 2024 | 11.92 | 13.05 | 11.65 | 12.74 | 12.74 | 210,631,221 |
20 mar 2024 | 10.93 | 11.96 | 10.57 | 11.92 | 11.92 | 188,783,100 |
19 mar 2024 | 12.37 | 12.56 | 10.72 | 10.93 | 10.93 | 204,076,901 |
18 mar 2024 | 12.59 | 12.79 | 11.79 | 12.37 | 12.37 | 178,218,211 |
17 mar 2024 | 12.24 | 12.74 | 11.61 | 12.65 | 12.65 | 160,102,303 |
16 mar 2024 | 12.84 | 13.23 | 11.97 | 12.24 | 12.24 | 171,402,836 |
15 mar 2024 | 13.93 | 14.08 | 12.11 | 12.84 | 12.84 | 247,410,895 |
14 mar 2024 | 14.50 | 14.65 | 13.26 | 13.93 | 13.93 | 236,630,195 |
13 mar 2024 | 14.69 | 14.87 | 14.07 | 14.50 | 14.50 | 195,688,326 |
12 mar 2024 | 14.98 | 15.28 | 13.77 | 14.69 | 14.69 | 224,210,825 |
11 mar 2024 | 14.16 | 15.31 | 13.63 | 14.98 | 14.98 | 279,404,051 |
10 mar 2024 | 14.77 | 14.85 | 13.76 | 14.16 | 14.16 | 202,970,592 |
09 mar 2024 | 14.68 | 15.33 | 14.55 | 14.77 | 14.77 | 184,826,490 |
08 mar 2024 | 14.96 | 15.18 | 14.04 | 14.68 | 14.68 | 266,629,486 |
07 mar 2024 | 15.35 | 15.80 | 14.40 | 14.96 | 14.96 | 254,771,749 |
06 mar 2024 | 14.06 | 15.61 | 13.68 | 15.35 | 15.35 | 367,595,349 |
05 mar 2024 | 13.39 | 16.88 | 12.25 | 14.06 | 14.06 | 740,978,800 |
04 mar 2024 | 13.18 | 13.72 | 12.82 | 13.39 | 13.39 | 248,993,191 |
03 mar 2024 | 13.29 | 13.80 | 12.81 | 13.18 | 13.18 | 215,030,179 |
02 mar 2024 | 12.98 | 13.64 | 12.82 | 13.29 | 13.29 | 176,492,884 |
01 mar 2024 | 12.60 | 12.98 | 12.60 | 12.98 | 12.98 | 147,199,341 |
29 feb 2024 | 12.63 | 13.44 | 12.36 | 12.61 | 12.61 | 238,936,428 |
28 feb 2024 | 13.02 | 13.38 | 11.42 | 12.63 | 12.63 | 281,283,169 |
27 feb 2024 | 12.94 | 13.28 | 12.75 | 13.02 | 13.02 | 137,190,406 |
26 feb 2024 | 12.47 | 12.99 | 12.12 | 12.94 | 12.94 | 135,499,612 |
25 feb 2024 | 12.51 | 12.62 | 12.31 | 12.47 | 12.47 | 88,403,628 |
24 feb 2024 | 12.37 | 12.63 | 12.05 | 12.51 | 12.51 | 100,083,636 |
23 feb 2024 | 12.73 | 12.93 | 12.09 | 12.37 | 12.37 | 111,132,432 |
*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. |