Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 9.80 | 9.90 | 9.40 | 9.51 | 9.51 | 1,369,700 |
18 abr 2024 | 9.78 | 10.20 | 9.64 | 9.71 | 9.71 | 997,100 |
17 abr 2024 | 10.82 | 11.25 | 9.72 | 9.77 | 9.77 | 1,969,500 |
16 abr 2024 | 10.36 | 10.97 | 10.00 | 10.81 | 10.81 | 1,753,700 |
15 abr 2024 | 10.26 | 10.32 | 9.84 | 10.00 | 10.00 | 1,424,700 |
12 abr 2024 | 10.73 | 10.80 | 10.10 | 10.37 | 10.37 | 1,422,900 |
11 abr 2024 | 11.28 | 11.30 | 10.67 | 10.70 | 10.70 | 1,277,900 |
10 abr 2024 | 11.05 | 11.46 | 10.86 | 11.10 | 11.10 | 1,043,700 |
09 abr 2024 | 11.22 | 11.54 | 11.05 | 11.25 | 11.25 | 925,800 |
08 abr 2024 | 11.12 | 11.58 | 11.07 | 11.14 | 11.14 | 1,049,900 |
05 abr 2024 | 11.22 | 11.59 | 11.04 | 11.19 | 11.19 | 745,100 |
04 abr 2024 | 11.80 | 12.14 | 11.19 | 11.26 | 11.26 | 1,396,500 |
03 abr 2024 | 11.84 | 11.86 | 11.35 | 11.48 | 11.48 | 1,910,400 |
02 abr 2024 | 12.45 | 12.45 | 11.56 | 11.65 | 11.65 | 1,926,200 |
01 abr 2024 | 13.46 | 13.73 | 12.69 | 12.71 | 12.71 | 1,046,000 |
28 mar 2024 | 12.73 | 13.81 | 12.73 | 13.34 | 13.34 | 1,660,400 |
27 mar 2024 | 13.05 | 13.13 | 12.63 | 12.82 | 12.82 | 1,065,100 |
26 mar 2024 | 13.17 | 13.54 | 12.67 | 12.91 | 12.91 | 1,674,500 |
25 mar 2024 | 14.54 | 14.58 | 13.07 | 13.11 | 13.11 | 1,363,500 |
22 mar 2024 | 14.93 | 14.94 | 14.27 | 14.41 | 14.41 | 752,200 |
21 mar 2024 | 14.88 | 15.58 | 14.55 | 15.02 | 15.02 | 1,215,300 |
20 mar 2024 | 15.37 | 15.38 | 14.64 | 14.92 | 14.92 | 1,264,500 |
19 mar 2024 | 14.18 | 15.44 | 13.82 | 15.40 | 15.40 | 2,866,900 |
18 mar 2024 | 12.80 | 14.44 | 11.83 | 14.36 | 14.36 | 5,490,300 |
15 mar 2024 | 16.18 | 17.13 | 12.31 | 12.59 | 12.59 | 9,840,200 |
14 mar 2024 | 17.90 | 18.74 | 17.85 | 18.17 | 18.17 | 1,515,900 |
13 mar 2024 | 18.50 | 19.56 | 17.94 | 18.09 | 18.09 | 1,119,300 |
12 mar 2024 | 17.56 | 18.69 | 17.38 | 18.58 | 18.58 | 918,200 |
11 mar 2024 | 18.98 | 18.98 | 17.25 | 17.56 | 17.56 | 1,195,700 |
08 mar 2024 | 18.60 | 19.43 | 18.60 | 18.98 | 18.98 | 678,800 |
07 mar 2024 | 18.14 | 19.11 | 18.13 | 18.61 | 18.61 | 522,800 |
06 mar 2024 | 18.95 | 18.95 | 18.07 | 18.18 | 18.18 | 649,000 |
05 mar 2024 | 17.75 | 19.10 | 17.72 | 18.55 | 18.55 | 504,600 |
04 mar 2024 | 18.95 | 19.52 | 18.03 | 18.22 | 18.22 | 767,800 |
01 mar 2024 | 18.84 | 18.99 | 18.25 | 18.92 | 18.92 | 474,000 |
29 feb 2024 | 18.50 | 18.91 | 18.25 | 18.51 | 18.51 | 422,800 |
28 feb 2024 | 18.30 | 18.40 | 17.76 | 18.37 | 18.37 | 465,700 |
27 feb 2024 | 18.59 | 19.00 | 18.11 | 18.34 | 18.34 | 541,000 |
26 feb 2024 | 17.84 | 18.80 | 17.57 | 18.51 | 18.51 | 657,200 |
23 feb 2024 | 18.10 | 18.26 | 17.57 | 17.81 | 17.81 | 429,900 |
22 feb 2024 | 17.99 | 18.37 | 17.58 | 17.92 | 17.92 | 442,900 |
21 feb 2024 | 17.97 | 18.11 | 17.50 | 17.70 | 17.70 | 505,100 |
20 feb 2024 | 18.08 | 18.12 | 17.60 | 18.03 | 18.03 | 550,400 |
16 feb 2024 | 17.86 | 18.35 | 17.47 | 18.22 | 18.22 | 717,500 |
15 feb 2024 | 17.05 | 18.18 | 16.93 | 17.99 | 17.99 | 1,369,600 |
14 feb 2024 | 16.46 | 17.00 | 16.29 | 16.73 | 16.73 | 587,800 |
13 feb 2024 | 16.42 | 16.65 | 15.79 | 16.33 | 16.33 | 679,100 |
12 feb 2024 | 15.89 | 16.98 | 15.63 | 16.94 | 16.94 | 1,148,700 |
09 feb 2024 | 16.68 | 16.68 | 15.85 | 16.04 | 16.04 | 717,200 |
08 feb 2024 | 16.15 | 16.75 | 15.90 | 16.55 | 16.55 | 881,700 |
07 feb 2024 | 15.52 | 16.11 | 15.33 | 16.03 | 16.03 | 1,158,400 |
06 feb 2024 | 14.20 | 15.54 | 13.63 | 15.52 | 15.52 | 1,508,700 |
05 feb 2024 | 13.91 | 14.55 | 13.53 | 14.24 | 14.24 | 616,200 |
02 feb 2024 | 13.98 | 14.28 | 13.73 | 14.03 | 14.03 | 462,300 |
01 feb 2024 | 13.68 | 14.24 | 13.53 | 14.04 | 14.04 | 610,400 |
31 ene 2024 | 13.55 | 14.08 | 13.26 | 13.66 | 13.66 | 601,700 |
30 ene 2024 | 14.24 | 14.38 | 13.63 | 13.76 | 13.76 | 556,600 |
29 ene 2024 | 13.60 | 14.43 | 13.53 | 14.30 | 14.30 | 1,219,300 |
26 ene 2024 | 13.10 | 13.65 | 13.04 | 13.58 | 13.58 | 856,000 |
25 ene 2024 | 12.02 | 13.16 | 12.02 | 13.01 | 13.01 | 1,146,300 |
24 ene 2024 | 11.98 | 12.47 | 11.71 | 11.93 | 11.93 | 916,400 |
23 ene 2024 | 11.47 | 12.05 | 11.47 | 11.64 | 11.64 | 762,300 |
22 ene 2024 | 12.26 | 12.28 | 11.37 | 11.56 | 11.56 | 1,373,300 |
19 ene 2024 | 11.86 | 12.26 | 11.50 | 11.73 | 11.73 | 1,068,400 |
18 ene 2024 | 11.51 | 12.50 | 11.51 | 11.82 | 11.82 | 1,061,700 |
17 ene 2024 | 12.00 | 12.28 | 11.34 | 11.78 | 11.78 | 1,506,200 |
16 ene 2024 | 13.25 | 13.35 | 12.01 | 12.17 | 12.17 | 1,523,500 |
12 ene 2024 | 13.35 | 14.17 | 13.10 | 13.38 | 13.38 | 2,149,100 |
11 ene 2024 | 13.22 | 13.22 | 12.60 | 12.77 | 12.77 | 569,300 |
10 ene 2024 | 13.55 | 13.56 | 12.89 | 13.13 | 13.13 | 547,500 |
09 ene 2024 | 13.57 | 13.90 | 13.42 | 13.59 | 13.59 | 418,100 |
08 ene 2024 | 13.30 | 13.83 | 13.00 | 13.66 | 13.66 | 900,700 |
05 ene 2024 | 12.55 | 13.64 | 12.36 | 13.52 | 13.52 | 861,900 |
04 ene 2024 | 12.77 | 13.13 | 12.59 | 12.64 | 12.64 | 644,500 |
03 ene 2024 | 12.08 | 12.86 | 11.96 | 12.65 | 12.65 | 921,700 |
02 ene 2024 | 12.57 | 12.74 | 12.17 | 12.19 | 12.19 | 596,500 |
29 dic 2023 | 12.75 | 13.21 | 12.57 | 12.84 | 12.84 | 1,011,500 |
28 dic 2023 | 12.41 | 13.19 | 12.20 | 12.90 | 12.90 | 1,079,700 |
27 dic 2023 | 12.51 | 12.60 | 12.23 | 12.42 | 12.42 | 484,000 |
26 dic 2023 | 12.12 | 12.48 | 11.90 | 12.43 | 12.43 | 542,600 |
22 dic 2023 | 12.75 | 12.85 | 12.10 | 12.11 | 12.11 | 640,400 |
21 dic 2023 | 11.81 | 12.74 | 11.71 | 12.74 | 12.74 | 855,600 |
20 dic 2023 | 12.00 | 12.25 | 11.68 | 11.68 | 11.68 | 431,200 |
19 dic 2023 | 10.99 | 12.13 | 10.99 | 11.93 | 11.93 | 1,191,700 |
18 dic 2023 | 11.34 | 11.37 | 10.97 | 11.04 | 11.04 | 554,900 |
15 dic 2023 | 11.72 | 11.72 | 11.20 | 11.41 | 11.41 | 910,200 |
14 dic 2023 | 11.80 | 11.94 | 11.25 | 11.61 | 11.61 | 1,216,400 |
13 dic 2023 | 11.30 | 11.62 | 11.02 | 11.61 | 11.61 | 657,400 |
12 dic 2023 | 11.48 | 11.49 | 11.11 | 11.40 | 11.40 | 440,100 |
11 dic 2023 | 11.35 | 11.80 | 11.27 | 11.55 | 11.55 | 508,500 |
08 dic 2023 | 11.39 | 11.70 | 11.22 | 11.31 | 11.31 | 711,500 |
07 dic 2023 | 11.87 | 11.89 | 11.44 | 11.49 | 11.49 | 456,200 |
06 dic 2023 | 12.05 | 12.18 | 11.51 | 11.63 | 11.63 | 507,200 |
05 dic 2023 | 11.94 | 12.31 | 11.85 | 11.97 | 11.97 | 685,100 |
04 dic 2023 | 11.78 | 12.37 | 11.71 | 11.98 | 11.98 | 1,042,500 |
01 dic 2023 | 11.44 | 12.21 | 11.08 | 11.90 | 11.90 | 1,588,700 |
30 nov 2023 | 11.07 | 11.40 | 10.83 | 11.31 | 11.31 | 1,175,900 |
29 nov 2023 | 11.02 | 11.20 | 10.72 | 11.05 | 11.05 | 911,500 |
28 nov 2023 | 10.70 | 11.65 | 10.70 | 10.92 | 10.92 | 1,495,600 |
27 nov 2023 | 10.58 | 10.78 | 10.47 | 10.65 | 10.65 | 1,056,700 |
*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. |