Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 14.01 | 14.26 | 13.96 | 14.05 | 14.05 | 654,100 |
18 abr 2024 | 14.10 | 14.28 | 14.02 | 14.07 | 14.07 | 353,700 |
17 abr 2024 | 14.27 | 14.39 | 14.06 | 14.11 | 14.11 | 363,200 |
16 abr 2024 | 14.21 | 14.40 | 14.03 | 14.16 | 14.16 | 384,900 |
15 abr 2024 | 14.42 | 14.49 | 14.21 | 14.27 | 14.27 | 359,000 |
12 abr 2024 | 14.40 | 14.51 | 14.28 | 14.34 | 14.34 | 324,800 |
11 abr 2024 | 14.23 | 14.54 | 14.16 | 14.52 | 14.52 | 469,900 |
10 abr 2024 | 14.24 | 14.26 | 13.95 | 14.14 | 14.14 | 474,200 |
09 abr 2024 | 14.72 | 14.79 | 14.58 | 14.69 | 14.69 | 360,500 |
08 abr 2024 | 14.67 | 14.82 | 14.63 | 14.65 | 14.65 | 259,300 |
05 abr 2024 | 14.57 | 14.69 | 14.52 | 14.60 | 14.60 | 303,800 |
04 abr 2024 | 14.99 | 15.05 | 14.51 | 14.59 | 14.59 | 817,700 |
03 abr 2024 | 14.74 | 15.06 | 14.70 | 14.82 | 14.82 | 921,000 |
02 abr 2024 | 14.96 | 15.04 | 14.70 | 14.86 | 14.86 | 940,200 |
01 abr 2024 | 15.62 | 15.69 | 15.19 | 15.22 | 15.22 | 415,500 |
28 mar 2024 | 15.50 | 15.80 | 15.38 | 15.65 | 15.65 | 531,100 |
27 mar 2024 | 15.12 | 15.55 | 15.07 | 15.53 | 15.53 | 531,100 |
26 mar 2024 | 15.53 | 15.53 | 14.95 | 14.98 | 14.98 | 459,400 |
25 mar 2024 | 14.76 | 15.42 | 14.76 | 15.40 | 15.40 | 795,300 |
22 mar 2024 | 14.99 | 14.99 | 14.61 | 14.65 | 14.65 | 343,600 |
21 mar 2024 | 14.30 | 15.17 | 14.30 | 14.97 | 14.97 | 1,165,300 |
20 mar 2024 | 13.98 | 14.23 | 13.89 | 14.16 | 14.16 | 1,005,800 |
19 mar 2024 | 13.90 | 14.11 | 13.84 | 13.98 | 13.98 | 773,100 |
18 mar 2024 | 14.20 | 14.26 | 13.93 | 13.95 | 13.95 | 755,400 |
15 mar 2024 | 14.10 | 14.30 | 13.97 | 14.08 | 14.08 | 2,042,600 |
14 mar 2024 | 14.42 | 14.55 | 14.09 | 14.23 | 14.23 | 400,400 |
13 mar 2024 | 14.53 | 14.66 | 14.46 | 14.50 | 14.50 | 358,300 |
12 mar 2024 | 14.71 | 14.72 | 14.43 | 14.64 | 14.64 | 541,600 |
11 mar 2024 | 14.89 | 14.91 | 14.66 | 14.71 | 14.71 | 550,200 |
08 mar 2024 | 15.10 | 15.24 | 14.93 | 15.02 | 15.02 | 414,000 |
07 mar 2024 | 14.96 | 15.03 | 14.80 | 14.95 | 14.95 | 393,300 |
06 mar 2024 | 15.13 | 15.13 | 14.82 | 14.86 | 14.86 | 488,800 |
05 mar 2024 | 14.97 | 15.22 | 14.86 | 14.98 | 14.98 | 369,400 |
04 mar 2024 | 15.11 | 15.28 | 15.02 | 15.13 | 15.13 | 369,900 |
01 mar 2024 | 14.90 | 15.16 | 14.83 | 15.08 | 15.08 | 571,600 |
29 feb 2024 | 15.03 | 15.09 | 14.78 | 14.85 | 14.85 | 829,600 |
28 feb 2024 | 14.86 | 15.01 | 14.73 | 14.76 | 14.76 | 496,700 |
27 feb 2024 | 15.32 | 15.45 | 15.07 | 15.07 | 15.07 | 496,000 |
26 feb 2024 | 15.40 | 15.45 | 15.18 | 15.19 | 15.19 | 580,200 |
23 feb 2024 | 15.51 | 15.51 | 15.22 | 15.43 | 15.43 | 510,500 |
22 feb 2024 | 15.35 | 15.72 | 15.35 | 15.57 | 15.57 | 568,200 |
21 feb 2024 | 15.49 | 15.50 | 15.19 | 15.32 | 15.32 | 486,900 |
20 feb 2024 | 15.50 | 15.64 | 15.37 | 15.61 | 15.61 | 740,400 |
16 feb 2024 | 15.63 | 15.79 | 15.54 | 15.65 | 15.65 | 619,100 |
15 feb 2024 | 15.39 | 15.90 | 15.39 | 15.74 | 15.74 | 1,073,800 |
14 feb 2024 | 15.13 | 15.48 | 14.81 | 15.25 | 15.25 | 1,176,300 |
13 feb 2024 | 15.65 | 15.83 | 14.83 | 14.91 | 14.91 | 1,503,000 |
12 feb 2024 | 16.20 | 16.54 | 16.09 | 16.30 | 16.30 | 1,649,300 |
09 feb 2024 | 15.30 | 16.14 | 15.30 | 16.12 | 16.12 | 1,388,900 |
08 feb 2024 | 14.57 | 15.28 | 14.52 | 15.22 | 15.22 | 1,528,800 |
07 feb 2024 | 14.58 | 14.74 | 14.05 | 14.46 | 14.46 | 1,680,400 |
06 feb 2024 | 14.06 | 14.51 | 14.02 | 14.48 | 14.48 | 1,044,300 |
05 feb 2024 | 13.99 | 14.19 | 13.84 | 14.16 | 14.16 | 733,700 |
02 feb 2024 | 14.15 | 14.36 | 14.09 | 14.15 | 14.15 | 604,300 |
01 feb 2024 | 13.95 | 14.35 | 13.95 | 14.32 | 14.32 | 896,800 |
31 ene 2024 | 14.21 | 14.31 | 13.82 | 13.91 | 13.91 | 766,400 |
30 ene 2024 | 14.30 | 14.51 | 14.25 | 14.30 | 14.30 | 424,300 |
29 ene 2024 | 14.22 | 14.27 | 13.95 | 14.27 | 14.27 | 606,600 |
26 ene 2024 | 14.61 | 14.65 | 14.27 | 14.27 | 14.27 | 416,600 |
25 ene 2024 | 14.78 | 14.78 | 14.27 | 14.54 | 14.54 | 784,000 |
24 ene 2024 | 14.90 | 14.90 | 14.46 | 14.51 | 14.51 | 700,500 |
23 ene 2024 | 14.93 | 15.06 | 14.63 | 14.71 | 14.71 | 1,053,200 |
22 ene 2024 | 14.74 | 14.95 | 14.63 | 14.68 | 14.68 | 1,249,300 |
19 ene 2024 | 14.44 | 14.55 | 14.22 | 14.51 | 14.51 | 830,800 |
18 ene 2024 | 14.36 | 14.54 | 14.10 | 14.31 | 14.31 | 1,114,700 |
17 ene 2024 | 14.35 | 14.35 | 14.11 | 14.21 | 14.21 | 446,800 |
16 ene 2024 | 14.69 | 14.87 | 14.56 | 14.59 | 14.59 | 426,200 |
12 ene 2024 | 14.85 | 14.97 | 14.72 | 14.84 | 14.84 | 254,200 |
11 ene 2024 | 14.67 | 14.79 | 14.51 | 14.76 | 14.76 | 398,000 |
10 ene 2024 | 14.71 | 14.87 | 14.65 | 14.79 | 14.79 | 371,600 |
09 ene 2024 | 14.82 | 14.90 | 14.70 | 14.78 | 14.78 | 366,800 |
08 ene 2024 | 14.77 | 15.14 | 14.77 | 15.11 | 15.11 | 428,300 |
05 ene 2024 | 14.92 | 14.96 | 14.51 | 14.72 | 14.72 | 418,000 |
04 ene 2024 | 15.11 | 15.11 | 14.82 | 14.90 | 14.90 | 447,500 |
03 ene 2024 | 15.40 | 15.40 | 14.93 | 15.01 | 15.01 | 422,900 |
02 ene 2024 | 15.60 | 15.70 | 15.45 | 15.56 | 15.56 | 296,400 |
29 dic 2023 | 16.10 | 16.10 | 15.75 | 15.81 | 15.81 | 433,100 |
28 dic 2023 | 16.01 | 16.05 | 15.90 | 16.03 | 16.03 | 345,300 |
27 dic 2023 | 16.08 | 16.10 | 15.87 | 16.07 | 16.07 | 382,800 |
26 dic 2023 | 15.87 | 16.08 | 15.60 | 16.00 | 16.00 | 431,100 |
22 dic 2023 | 15.70 | 15.96 | 15.57 | 15.79 | 15.79 | 476,800 |
21 dic 2023 | 15.67 | 15.77 | 15.46 | 15.70 | 15.70 | 626,700 |
20 dic 2023 | 15.80 | 16.07 | 15.53 | 15.55 | 15.55 | 586,700 |
19 dic 2023 | 15.58 | 15.83 | 15.58 | 15.79 | 15.79 | 621,300 |
18 dic 2023 | 15.70 | 15.74 | 15.26 | 15.51 | 15.51 | 459,400 |
15 dic 2023 | 15.78 | 15.79 | 15.44 | 15.60 | 15.60 | 2,315,900 |
14 dic 2023 | 15.41 | 15.73 | 15.37 | 15.70 | 15.70 | 801,900 |
13 dic 2023 | 14.94 | 15.21 | 14.67 | 15.13 | 15.13 | 617,500 |
12 dic 2023 | 14.91 | 14.99 | 14.78 | 14.94 | 14.94 | 410,200 |
11 dic 2023 | 14.89 | 15.07 | 14.86 | 14.97 | 14.97 | 509,900 |
08 dic 2023 | 14.46 | 14.89 | 14.29 | 14.87 | 14.87 | 582,900 |
07 dic 2023 | 14.43 | 14.48 | 14.25 | 14.48 | 14.48 | 784,900 |
06 dic 2023 | 14.65 | 14.74 | 14.34 | 14.35 | 14.35 | 390,700 |
05 dic 2023 | 14.70 | 14.70 | 14.47 | 14.48 | 14.48 | 360,000 |
04 dic 2023 | 14.85 | 15.03 | 14.72 | 14.81 | 14.81 | 517,400 |
01 dic 2023 | 14.93 | 15.13 | 14.80 | 14.98 | 14.98 | 1,049,700 |
30 nov 2023 | 14.69 | 15.03 | 14.58 | 15.01 | 15.01 | 822,600 |
29 nov 2023 | 14.61 | 14.84 | 14.56 | 14.68 | 14.68 | 565,800 |
28 nov 2023 | 14.59 | 14.80 | 14.48 | 14.57 | 14.57 | 307,600 |
27 nov 2023 | 14.36 | 14.73 | 14.21 | 14.62 | 14.62 | 438,000 |
*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. |