Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 12.55 | 12.98 | 12.55 | 12.64 | 12.64 | 25,342 |
25 abr 2024 | 12.50 | 12.65 | 12.24 | 12.52 | 12.52 | 32,500 |
24 abr 2024 | 12.31 | 12.64 | 12.13 | 12.48 | 12.48 | 33,200 |
23 abr 2024 | 12.10 | 12.73 | 11.79 | 12.53 | 12.53 | 49,100 |
22 abr 2024 | 12.52 | 13.07 | 12.18 | 12.25 | 12.25 | 78,400 |
19 abr 2024 | 12.22 | 12.56 | 12.22 | 12.51 | 12.51 | 68,000 |
18 abr 2024 | 12.35 | 12.56 | 12.15 | 12.26 | 12.26 | 41,900 |
17 abr 2024 | 12.50 | 12.67 | 12.11 | 12.25 | 12.25 | 27,400 |
16 abr 2024 | 12.85 | 12.85 | 12.17 | 12.37 | 12.37 | 48,800 |
15 abr 2024 | 13.06 | 13.34 | 12.53 | 12.82 | 12.82 | 59,600 |
12 abr 2024 | 13.54 | 13.72 | 12.93 | 13.13 | 13.13 | 39,900 |
11 abr 2024 | 12.67 | 13.45 | 12.64 | 13.45 | 13.45 | 42,700 |
10 abr 2024 | 13.18 | 13.19 | 12.80 | 13.14 | 13.14 | 65,100 |
09 abr 2024 | 13.62 | 13.72 | 13.38 | 13.38 | 13.38 | 56,700 |
08 abr 2024 | 14.16 | 14.36 | 13.54 | 13.54 | 13.54 | 35,400 |
05 abr 2024 | 13.77 | 14.83 | 13.67 | 13.99 | 13.99 | 77,200 |
04 abr 2024 | 14.17 | 14.17 | 13.36 | 13.65 | 13.65 | 57,100 |
03 abr 2024 | 13.96 | 14.32 | 13.96 | 14.02 | 14.02 | 47,200 |
02 abr 2024 | 13.76 | 13.96 | 13.64 | 13.87 | 13.87 | 41,200 |
01 abr 2024 | 13.15 | 13.86 | 13.07 | 13.62 | 13.62 | 71,900 |
28 mar 2024 | 12.82 | 13.34 | 12.82 | 13.19 | 13.19 | 27,300 |
27 mar 2024 | 12.69 | 13.06 | 12.40 | 13.04 | 13.04 | 51,000 |
26 mar 2024 | 12.98 | 13.20 | 12.69 | 12.69 | 12.69 | 91,000 |
25 mar 2024 | 13.54 | 13.85 | 12.97 | 12.97 | 12.97 | 102,200 |
22 mar 2024 | 13.10 | 14.22 | 13.10 | 13.70 | 13.70 | 124,300 |
21 mar 2024 | 12.81 | 13.13 | 12.58 | 13.08 | 13.08 | 52,900 |
20 mar 2024 | 12.52 | 12.90 | 12.49 | 12.81 | 12.81 | 40,400 |
19 mar 2024 | 12.47 | 12.91 | 12.20 | 12.59 | 12.59 | 71,200 |
18 mar 2024 | 12.51 | 12.86 | 12.20 | 12.47 | 12.47 | 52,600 |
15 mar 2024 | 12.72 | 12.95 | 12.47 | 12.49 | 12.49 | 79,600 |
14 mar 2024 | 12.17 | 12.67 | 12.01 | 12.66 | 12.66 | 46,400 |
13 mar 2024 | 12.00 | 12.27 | 11.92 | 12.11 | 12.11 | 30,600 |
12 mar 2024 | 12.09 | 12.16 | 11.79 | 11.91 | 11.91 | 50,600 |
11 mar 2024 | 12.08 | 12.13 | 11.67 | 12.08 | 12.08 | 61,400 |
08 mar 2024 | 12.31 | 12.34 | 11.95 | 12.08 | 12.08 | 48,100 |
07 mar 2024 | 12.18 | 12.42 | 12.15 | 12.36 | 12.36 | 50,500 |
06 mar 2024 | 12.60 | 12.90 | 12.24 | 12.29 | 12.29 | 40,800 |
05 mar 2024 | 12.72 | 12.85 | 12.53 | 12.58 | 12.58 | 41,300 |
04 mar 2024 | 13.04 | 13.42 | 12.73 | 12.81 | 12.81 | 109,300 |
01 mar 2024 | 12.24 | 13.11 | 12.24 | 13.09 | 13.09 | 85,300 |
29 feb 2024 | 12.32 | 12.59 | 12.14 | 12.32 | 12.32 | 56,600 |
28 feb 2024 | 12.62 | 12.70 | 12.20 | 12.31 | 12.31 | 39,200 |
27 feb 2024 | 13.05 | 13.20 | 12.57 | 12.68 | 12.68 | 49,600 |
26 feb 2024 | 12.76 | 13.33 | 12.76 | 13.00 | 13.00 | 71,100 |
23 feb 2024 | 12.28 | 12.75 | 12.11 | 12.74 | 12.74 | 64,900 |
22 feb 2024 | 12.64 | 12.90 | 11.92 | 12.33 | 12.33 | 83,000 |
21 feb 2024 | 12.63 | 13.16 | 12.44 | 12.63 | 12.63 | 76,800 |
20 feb 2024 | 11.91 | 12.91 | 11.91 | 12.68 | 12.68 | 152,100 |
16 feb 2024 | 12.15 | 12.24 | 11.79 | 11.98 | 11.98 | 77,200 |
15 feb 2024 | 11.94 | 12.20 | 11.76 | 12.10 | 12.10 | 76,300 |
14 feb 2024 | 12.59 | 12.90 | 11.99 | 12.04 | 12.04 | 85,700 |
13 feb 2024 | 12.26 | 12.85 | 12.07 | 12.70 | 12.70 | 151,300 |
12 feb 2024 | 11.66 | 12.51 | 11.50 | 12.23 | 12.23 | 365,100 |
09 feb 2024 | 13.07 | 13.10 | 11.40 | 11.89 | 11.89 | 611,200 |
08 feb 2024 | 15.75 | 17.09 | 13.71 | 14.22 | 14.22 | 368,300 |
07 feb 2024 | 15.48 | 16.00 | 15.48 | 15.68 | 15.68 | 106,800 |
06 feb 2024 | 15.22 | 16.05 | 15.22 | 15.48 | 15.48 | 113,900 |
05 feb 2024 | 15.29 | 15.39 | 14.60 | 15.16 | 15.16 | 122,300 |
02 feb 2024 | 15.00 | 15.40 | 14.94 | 15.29 | 15.29 | 76,200 |
01 feb 2024 | 15.02 | 15.48 | 14.73 | 15.14 | 15.14 | 93,700 |
31 ene 2024 | 14.87 | 15.22 | 14.65 | 15.06 | 15.06 | 72,000 |
30 ene 2024 | 15.68 | 15.70 | 14.80 | 15.03 | 15.03 | 111,600 |
29 ene 2024 | 15.50 | 16.00 | 15.40 | 15.76 | 15.76 | 99,700 |
26 ene 2024 | 15.63 | 15.81 | 15.30 | 15.42 | 15.42 | 57,800 |
25 ene 2024 | 15.19 | 15.53 | 15.05 | 15.33 | 15.33 | 46,200 |
24 ene 2024 | 14.58 | 15.18 | 14.58 | 15.14 | 15.14 | 82,500 |
23 ene 2024 | 14.98 | 15.23 | 14.56 | 14.59 | 14.59 | 76,700 |
22 ene 2024 | 15.12 | 15.63 | 14.70 | 15.32 | 15.32 | 130,800 |
19 ene 2024 | 15.41 | 15.45 | 15.00 | 15.18 | 15.18 | 72,600 |
18 ene 2024 | 14.93 | 15.49 | 14.92 | 15.29 | 15.29 | 95,400 |
17 ene 2024 | 15.09 | 15.15 | 14.51 | 14.92 | 14.92 | 95,300 |
16 ene 2024 | 14.15 | 15.08 | 14.15 | 14.98 | 14.98 | 162,000 |
12 ene 2024 | 13.45 | 14.31 | 13.35 | 14.04 | 14.04 | 133,800 |
11 ene 2024 | 13.16 | 13.42 | 12.72 | 13.09 | 13.09 | 84,700 |
10 ene 2024 | 13.77 | 13.77 | 13.19 | 13.24 | 13.24 | 82,000 |
09 ene 2024 | 13.89 | 14.19 | 13.31 | 13.73 | 13.73 | 66,500 |
08 ene 2024 | 14.03 | 14.48 | 13.67 | 13.88 | 13.88 | 145,400 |
05 ene 2024 | 12.70 | 14.30 | 12.70 | 14.03 | 14.03 | 495,000 |
04 ene 2024 | 12.61 | 13.32 | 12.56 | 12.79 | 12.79 | 374,000 |
03 ene 2024 | 12.02 | 12.34 | 12.02 | 12.34 | 12.34 | 49,900 |
02 ene 2024 | 13.12 | 13.12 | 12.11 | 12.19 | 12.19 | 70,600 |
29 dic 2023 | 12.83 | 13.09 | 12.58 | 12.96 | 12.96 | 48,300 |
28 dic 2023 | 12.83 | 12.91 | 12.65 | 12.83 | 12.83 | 35,700 |
27 dic 2023 | 12.90 | 13.20 | 12.44 | 12.99 | 12.99 | 80,800 |
26 dic 2023 | 13.15 | 13.15 | 12.90 | 12.95 | 12.95 | 53,700 |
22 dic 2023 | 12.95 | 13.25 | 12.85 | 12.99 | 12.99 | 48,900 |
21 dic 2023 | 12.80 | 13.24 | 12.69 | 12.95 | 12.95 | 58,800 |
20 dic 2023 | 13.12 | 13.12 | 12.63 | 12.80 | 12.80 | 53,300 |
19 dic 2023 | 12.81 | 13.25 | 12.75 | 13.07 | 13.07 | 81,900 |
18 dic 2023 | 12.50 | 12.95 | 11.92 | 12.90 | 12.90 | 200,100 |
15 dic 2023 | 11.96 | 12.98 | 11.78 | 12.07 | 12.07 | 522,000 |
14 dic 2023 | 11.28 | 11.65 | 11.23 | 11.44 | 11.44 | 56,000 |
13 dic 2023 | 11.18 | 11.37 | 10.78 | 11.31 | 11.31 | 56,000 |
12 dic 2023 | 10.93 | 11.41 | 10.93 | 11.09 | 11.09 | 40,000 |
11 dic 2023 | 11.37 | 11.37 | 10.35 | 11.20 | 11.20 | 129,100 |
08 dic 2023 | 11.87 | 12.03 | 11.30 | 11.47 | 11.47 | 33,600 |
07 dic 2023 | 11.86 | 12.01 | 11.78 | 11.92 | 11.92 | 22,100 |
06 dic 2023 | 11.84 | 12.36 | 11.47 | 11.90 | 11.90 | 138,200 |
05 dic 2023 | 12.01 | 12.26 | 11.71 | 11.84 | 11.84 | 21,900 |
04 dic 2023 | 12.22 | 12.24 | 11.86 | 12.12 | 12.12 | 59,700 |
*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. |