Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 11.51 | 11.77 | 11.30 | 11.67 | 11.67 | 2,555,500 |
20 jun 2024 | 11.92 | 12.08 | 11.55 | 11.57 | 11.57 | 2,603,445 |
19 jun 2024 | 11.89 | 11.98 | 11.80 | 11.92 | 11.92 | 2,393,800 |
18 jun 2024 | 12.12 | 12.34 | 11.88 | 11.97 | 11.97 | 3,153,286 |
17 jun 2024 | 12.02 | 12.13 | 11.77 | 11.86 | 11.86 | 3,997,445 |
14 jun 2024 | 12.13 | 12.50 | 12.01 | 12.39 | 12.39 | 3,696,431 |
13 jun 2024 | 12.39 | 12.40 | 12.07 | 12.12 | 12.12 | 3,459,786 |
12 jun 2024 | 12.12 | 12.49 | 12.00 | 12.42 | 12.42 | 4,693,086 |
11 jun 2024 | 11.92 | 12.00 | 11.50 | 11.98 | 11.98 | 2,705,692 |
07 jun 2024 | 11.75 | 12.12 | 11.75 | 11.95 | 11.95 | 3,758,200 |
06 jun 2024 | 12.14 | 12.28 | 11.41 | 11.73 | 11.73 | 5,272,311 |
05 jun 2024 | 12.64 | 12.64 | 12.10 | 12.21 | 12.21 | 4,711,944 |
04 jun 2024 | 13.40 | 13.40 | 12.16 | 12.59 | 12.59 | 6,777,808 |
03 jun 2024 | 13.01 | 13.50 | 13.01 | 13.47 | 13.47 | 7,825,941 |
31 may 2024 | 13.24 | 13.45 | 12.94 | 13.06 | 13.06 | 6,614,241 |
30 may 2024 | 14.20 | 14.20 | 13.40 | 13.42 | 13.42 | 8,139,645 |
30 may 2024 | 0.12 Dividendo | |||||
29 may 2024 | 14.47 | 14.57 | 13.90 | 14.40 | 14.28 | 8,137,400 |
28 may 2024 | 14.93 | 15.18 | 14.48 | 14.78 | 14.66 | 12,575,300 |
27 may 2024 | 14.78 | 16.39 | 14.54 | 15.58 | 15.45 | 20,947,863 |
24 may 2024 | 14.26 | 15.20 | 14.26 | 15.20 | 15.07 | 16,054,937 |
23 may 2024 | 13.80 | 14.10 | 13.50 | 13.82 | 13.70 | 7,293,445 |
22 may 2024 | 14.34 | 14.70 | 13.90 | 14.09 | 13.97 | 9,857,969 |
21 may 2024 | 13.88 | 14.89 | 13.63 | 14.44 | 14.32 | 13,598,053 |
20 may 2024 | 13.60 | 14.44 | 13.60 | 14.08 | 13.96 | 12,721,959 |
17 may 2024 | 13.65 | 13.65 | 13.22 | 13.60 | 13.49 | 8,376,569 |
16 may 2024 | 13.65 | 14.09 | 13.58 | 13.67 | 13.56 | 10,608,261 |
15 may 2024 | 14.19 | 14.70 | 13.80 | 13.87 | 13.75 | 16,227,105 |
14 may 2024 | 17.48 | 17.48 | 15.32 | 15.33 | 15.20 | 25,097,064 |
13 may 2024 | 15.80 | 17.02 | 15.51 | 17.02 | 16.88 | 21,743,068 |
10 may 2024 | 14.35 | 15.47 | 14.35 | 15.47 | 15.34 | 8,700,207 |
09 may 2024 | 13.87 | 14.43 | 13.78 | 14.06 | 13.94 | 11,411,070 |
08 may 2024 | 14.03 | 14.99 | 13.75 | 14.51 | 14.39 | 16,304,263 |
07 may 2024 | 16.40 | 16.40 | 14.35 | 15.00 | 14.88 | 22,354,132 |
06 may 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.90 | 2,997,871 |
30 abr 2024 | 12.46 | 13.66 | 12.46 | 13.66 | 13.55 | 7,093,605 |
29 abr 2024 | 11.79 | 12.76 | 11.79 | 12.42 | 12.32 | 6,470,151 |
26 abr 2024 | 11.60 | 11.99 | 11.30 | 11.63 | 11.53 | 3,481,700 |
25 abr 2024 | 11.43 | 11.56 | 11.32 | 11.50 | 11.40 | 1,769,163 |
24 abr 2024 | 11.24 | 11.44 | 11.20 | 11.43 | 11.33 | 2,269,400 |
23 abr 2024 | 11.08 | 11.30 | 10.88 | 11.24 | 11.15 | 2,304,700 |
22 abr 2024 | 10.90 | 11.33 | 10.48 | 11.13 | 11.04 | 3,192,990 |
19 abr 2024 | 11.10 | 11.19 | 10.85 | 11.02 | 10.93 | 2,013,000 |
18 abr 2024 | 11.24 | 11.35 | 10.82 | 11.12 | 11.03 | 3,067,390 |
17 abr 2024 | 10.63 | 11.28 | 10.63 | 11.27 | 11.18 | 3,881,339 |
16 abr 2024 | 11.65 | 11.65 | 10.46 | 10.46 | 10.37 | 3,537,692 |
15 abr 2024 | 12.46 | 12.62 | 11.37 | 11.62 | 11.52 | 4,553,943 |
12 abr 2024 | 12.85 | 12.95 | 12.48 | 12.53 | 12.43 | 3,492,281 |
11 abr 2024 | 13.28 | 13.34 | 12.79 | 12.84 | 12.73 | 4,872,547 |
10 abr 2024 | 13.77 | 14.10 | 13.31 | 13.40 | 13.29 | 4,066,420 |
09 abr 2024 | 13.41 | 14.30 | 13.21 | 13.88 | 13.76 | 5,137,488 |
08 abr 2024 | 13.94 | 14.32 | 13.27 | 13.78 | 13.67 | 5,431,004 |
03 abr 2024 | 13.79 | 14.39 | 13.70 | 13.90 | 13.78 | 4,915,910 |
02 abr 2024 | 14.12 | 14.25 | 13.62 | 13.90 | 13.78 | 6,330,001 |
01 abr 2024 | 14.35 | 14.55 | 13.95 | 14.35 | 14.23 | 8,220,664 |
29 mar 2024 | 13.69 | 14.60 | 13.51 | 14.42 | 14.30 | 7,194,159 |
28 mar 2024 | 13.20 | 13.90 | 13.11 | 13.69 | 13.58 | 7,119,896 |
27 mar 2024 | 13.68 | 14.00 | 13.27 | 13.45 | 13.34 | 7,899,500 |
26 mar 2024 | 14.00 | 14.57 | 13.50 | 14.04 | 13.92 | 13,354,100 |
25 mar 2024 | 13.00 | 14.36 | 13.00 | 14.36 | 14.24 | 6,349,622 |
22 mar 2024 | 13.62 | 13.62 | 12.97 | 13.05 | 12.94 | 8,139,579 |
21 mar 2024 | 13.66 | 13.98 | 13.38 | 13.83 | 13.71 | 10,573,718 |
20 mar 2024 | 14.00 | 14.53 | 13.70 | 13.84 | 13.72 | 15,475,403 |
19 mar 2024 | 12.20 | 13.51 | 12.20 | 13.51 | 13.40 | 3,572,218 |
18 mar 2024 | 11.97 | 12.59 | 11.82 | 12.28 | 12.18 | 6,352,330 |
15 mar 2024 | 11.66 | 11.87 | 11.56 | 11.84 | 11.74 | 4,051,683 |
14 mar 2024 | 11.69 | 11.80 | 11.40 | 11.67 | 11.57 | 3,441,945 |
13 mar 2024 | 11.63 | 11.74 | 11.55 | 11.69 | 11.59 | 3,788,645 |
12 mar 2024 | 11.69 | 11.84 | 11.47 | 11.70 | 11.60 | 5,426,927 |
11 mar 2024 | 11.30 | 12.22 | 11.10 | 11.69 | 11.59 | 7,310,700 |
08 mar 2024 | 11.39 | 11.59 | 10.94 | 11.25 | 11.16 | 5,145,237 |
07 mar 2024 | 12.00 | 12.26 | 11.36 | 11.45 | 11.35 | 8,616,095 |
06 mar 2024 | 10.78 | 11.73 | 10.66 | 11.73 | 11.63 | 4,947,871 |
05 mar 2024 | 10.93 | 10.99 | 10.63 | 10.66 | 10.57 | 2,256,745 |
04 mar 2024 | 11.12 | 11.25 | 10.80 | 11.01 | 10.92 | 2,560,592 |
01 mar 2024 | 11.16 | 11.27 | 11.01 | 11.16 | 11.07 | 2,419,396 |
29 feb 2024 | 10.48 | 11.17 | 10.34 | 11.14 | 11.05 | 3,765,040 |
28 feb 2024 | 11.93 | 12.22 | 10.68 | 10.76 | 10.67 | 5,494,889 |
27 feb 2024 | 11.57 | 11.90 | 11.35 | 11.85 | 11.75 | 3,414,986 |
26 feb 2024 | 11.28 | 11.68 | 11.19 | 11.47 | 11.37 | 3,426,653 |
23 feb 2024 | 10.96 | 11.29 | 10.81 | 11.28 | 11.19 | 3,257,321 |
22 feb 2024 | 10.46 | 10.94 | 10.35 | 10.91 | 10.82 | 3,036,316 |
21 feb 2024 | 10.27 | 10.71 | 10.06 | 10.50 | 10.41 | 3,441,146 |
20 feb 2024 | 9.99 | 10.30 | 9.77 | 10.28 | 10.19 | 2,968,853 |
19 feb 2024 | 9.50 | 10.10 | 9.50 | 9.99 | 9.91 | 4,287,051 |
08 feb 2024 | 8.78 | 9.68 | 8.32 | 9.58 | 9.50 | 5,568,590 |
07 feb 2024 | 9.84 | 9.92 | 8.92 | 8.96 | 8.89 | 5,237,600 |
06 feb 2024 | 9.49 | 10.34 | 9.32 | 9.91 | 9.83 | 4,802,841 |
05 feb 2024 | 11.42 | 11.42 | 10.35 | 10.35 | 10.26 | 3,330,142 |
02 feb 2024 | 12.18 | 12.63 | 11.06 | 11.50 | 11.40 | 3,683,229 |
01 feb 2024 | 12.23 | 12.43 | 11.80 | 12.29 | 12.19 | 2,617,495 |
31 ene 2024 | 13.12 | 13.13 | 12.26 | 12.38 | 12.28 | 2,088,186 |
30 ene 2024 | 13.51 | 13.62 | 13.13 | 13.14 | 13.03 | 1,821,590 |
29 ene 2024 | 14.20 | 14.22 | 13.58 | 13.63 | 13.52 | 2,028,186 |
26 ene 2024 | 13.98 | 14.26 | 13.92 | 14.07 | 13.95 | 2,323,100 |
25 ene 2024 | 13.42 | 14.02 | 13.38 | 13.97 | 13.85 | 2,576,745 |
24 ene 2024 | 13.30 | 13.57 | 13.00 | 13.45 | 13.34 | 2,741,000 |
23 ene 2024 | 13.51 | 13.60 | 12.88 | 13.28 | 13.17 | 3,025,992 |
22 ene 2024 | 14.36 | 14.36 | 13.44 | 13.58 | 13.47 | 3,035,000 |
19 ene 2024 | 14.80 | 14.80 | 14.34 | 14.35 | 14.23 | 2,074,500 |
*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. |