Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 14.55 | 14.65 | 14.23 | 14.63 | 14.63 | 12,029,891 |
16 may 2024 | 14.71 | 14.78 | 14.41 | 14.50 | 14.50 | 12,189,000 |
15 may 2024 | 14.90 | 14.98 | 14.71 | 14.76 | 14.76 | 8,682,589 |
14 may 2024 | 14.66 | 14.98 | 14.61 | 14.89 | 14.89 | 11,391,146 |
13 may 2024 | 14.80 | 14.85 | 14.51 | 14.66 | 14.66 | 11,866,734 |
10 may 2024 | 14.74 | 14.95 | 14.70 | 14.89 | 14.89 | 12,760,059 |
09 may 2024 | 14.42 | 15.02 | 14.42 | 14.75 | 14.75 | 17,588,598 |
08 may 2024 | 14.33 | 14.60 | 14.25 | 14.51 | 14.51 | 16,335,316 |
07 may 2024 | 14.38 | 14.40 | 14.25 | 14.33 | 14.33 | 8,937,576 |
06 may 2024 | 14.35 | 14.48 | 14.13 | 14.32 | 14.32 | 17,998,440 |
30 abr 2024 | 13.95 | 14.30 | 13.88 | 14.21 | 14.21 | 20,562,662 |
29 abr 2024 | 13.29 | 14.09 | 13.24 | 14.02 | 14.02 | 35,623,293 |
26 abr 2024 | 12.81 | 13.07 | 12.81 | 13.02 | 13.02 | 10,777,875 |
25 abr 2024 | 12.86 | 12.97 | 12.72 | 12.85 | 12.85 | 7,072,902 |
24 abr 2024 | 13.11 | 13.15 | 12.77 | 12.85 | 12.85 | 12,679,581 |
23 abr 2024 | 13.12 | 13.22 | 13.00 | 13.09 | 13.09 | 10,338,008 |
22 abr 2024 | 12.99 | 13.28 | 12.96 | 13.07 | 13.07 | 11,857,285 |
19 abr 2024 | 13.10 | 13.14 | 12.94 | 13.05 | 13.05 | 9,013,480 |
18 abr 2024 | 12.86 | 13.27 | 12.81 | 13.16 | 13.16 | 15,986,789 |
17 abr 2024 | 12.63 | 12.93 | 12.63 | 12.92 | 12.92 | 9,836,869 |
16 abr 2024 | 12.75 | 13.02 | 12.60 | 12.63 | 12.63 | 12,848,530 |
15 abr 2024 | 12.76 | 13.04 | 12.65 | 12.81 | 12.81 | 10,533,142 |
12 abr 2024 | 12.88 | 12.99 | 12.72 | 12.74 | 12.74 | 7,348,226 |
11 abr 2024 | 12.86 | 13.04 | 12.79 | 12.91 | 12.91 | 7,887,573 |
10 abr 2024 | 13.28 | 13.31 | 12.83 | 12.91 | 12.91 | 21,093,258 |
09 abr 2024 | 13.25 | 13.40 | 13.12 | 13.37 | 13.37 | 8,258,207 |
08 abr 2024 | 13.46 | 13.46 | 13.19 | 13.23 | 13.23 | 8,867,779 |
03 abr 2024 | 13.31 | 13.55 | 13.30 | 13.48 | 13.48 | 8,569,992 |
02 abr 2024 | 13.52 | 13.52 | 13.32 | 13.36 | 13.36 | 9,371,710 |
01 abr 2024 | 13.40 | 13.64 | 13.27 | 13.52 | 13.52 | 13,578,710 |
29 mar 2024 | 13.29 | 13.38 | 13.24 | 13.50 | 13.50 | 2,619,600 |
28 mar 2024 | 13.23 | 13.48 | 13.18 | 13.29 | 13.29 | 7,104,990 |
27 mar 2024 | 13.38 | 13.57 | 13.30 | 13.30 | 13.30 | 7,641,410 |
26 mar 2024 | 13.26 | 13.50 | 13.26 | 13.40 | 13.40 | 6,675,129 |
25 mar 2024 | 13.36 | 13.58 | 13.23 | 13.31 | 13.31 | 8,194,940 |
22 mar 2024 | 13.79 | 13.84 | 13.40 | 13.42 | 13.42 | 11,607,051 |
21 mar 2024 | 13.92 | 14.03 | 13.70 | 13.79 | 13.79 | 9,575,542 |
20 mar 2024 | 13.85 | 13.94 | 13.77 | 13.92 | 13.92 | 5,639,656 |
19 mar 2024 | 14.12 | 14.12 | 13.84 | 13.88 | 13.88 | 9,189,072 |
18 mar 2024 | 14.05 | 14.12 | 13.90 | 14.12 | 14.12 | 9,638,039 |
15 mar 2024 | 13.88 | 14.08 | 13.86 | 14.01 | 14.01 | 7,737,441 |
14 mar 2024 | 14.00 | 14.22 | 13.86 | 13.91 | 13.91 | 8,876,867 |
13 mar 2024 | 14.13 | 14.21 | 13.90 | 14.03 | 14.03 | 13,498,123 |
12 mar 2024 | 13.66 | 14.26 | 13.64 | 14.23 | 14.23 | 24,916,512 |
11 mar 2024 | 13.30 | 13.70 | 13.30 | 13.69 | 13.69 | 11,242,510 |
08 mar 2024 | 13.65 | 13.73 | 13.29 | 13.45 | 13.45 | 11,301,822 |
07 mar 2024 | 13.74 | 13.90 | 13.61 | 13.61 | 13.61 | 9,118,944 |
06 mar 2024 | 13.86 | 13.92 | 13.60 | 13.75 | 13.75 | 10,190,440 |
05 mar 2024 | 13.83 | 13.92 | 13.71 | 13.92 | 13.92 | 8,900,573 |
04 mar 2024 | 13.99 | 14.03 | 13.79 | 13.83 | 13.83 | 9,575,992 |
01 mar 2024 | 14.09 | 14.18 | 13.93 | 14.00 | 14.00 | 9,006,025 |
29 feb 2024 | 13.62 | 14.12 | 13.60 | 14.10 | 14.10 | 15,626,270 |
28 feb 2024 | 13.93 | 14.19 | 13.70 | 13.72 | 13.72 | 20,408,722 |
27 feb 2024 | 13.83 | 13.95 | 13.73 | 13.94 | 13.94 | 10,570,951 |
26 feb 2024 | 13.83 | 14.02 | 13.75 | 13.87 | 13.87 | 11,265,432 |
23 feb 2024 | 13.94 | 13.99 | 13.71 | 13.86 | 13.86 | 10,816,817 |
22 feb 2024 | 13.84 | 14.04 | 13.79 | 13.94 | 13.94 | 10,935,422 |
21 feb 2024 | 13.61 | 14.31 | 13.55 | 13.92 | 13.92 | 16,298,724 |
20 feb 2024 | 13.77 | 13.85 | 13.61 | 13.74 | 13.74 | 8,818,952 |
19 feb 2024 | 14.30 | 14.35 | 13.71 | 13.88 | 13.88 | 17,985,727 |
08 feb 2024 | 14.26 | 14.85 | 13.91 | 14.09 | 14.09 | 28,364,057 |
07 feb 2024 | 13.43 | 14.27 | 13.40 | 14.22 | 14.22 | 27,102,984 |
06 feb 2024 | 12.02 | 13.40 | 12.00 | 13.39 | 13.39 | 24,108,890 |
05 feb 2024 | 12.10 | 12.56 | 11.60 | 12.18 | 12.18 | 16,874,277 |
02 feb 2024 | 12.32 | 12.68 | 11.78 | 12.16 | 12.16 | 14,190,799 |
01 feb 2024 | 12.23 | 12.48 | 12.12 | 12.30 | 12.30 | 7,770,722 |
31 ene 2024 | 12.71 | 12.76 | 12.30 | 12.30 | 12.30 | 8,705,750 |
30 ene 2024 | 12.97 | 13.06 | 12.69 | 12.72 | 12.72 | 6,522,510 |
29 ene 2024 | 13.23 | 13.40 | 13.02 | 13.05 | 13.05 | 6,529,542 |
26 ene 2024 | 13.31 | 13.42 | 13.17 | 13.22 | 13.22 | 7,003,405 |
25 ene 2024 | 12.89 | 13.35 | 12.87 | 13.32 | 13.32 | 11,115,519 |
24 ene 2024 | 12.96 | 13.03 | 12.49 | 12.94 | 12.94 | 10,482,580 |
23 ene 2024 | 12.71 | 12.91 | 12.50 | 12.87 | 12.87 | 8,448,846 |
22 ene 2024 | 13.32 | 13.32 | 12.60 | 12.69 | 12.69 | 14,820,311 |
19 ene 2024 | 13.37 | 13.58 | 13.35 | 13.38 | 13.38 | 6,271,530 |
18 ene 2024 | 13.40 | 13.53 | 13.14 | 13.51 | 13.51 | 9,999,256 |
17 ene 2024 | 13.75 | 13.93 | 13.50 | 13.50 | 13.50 | 7,167,049 |
16 ene 2024 | 13.78 | 13.88 | 13.64 | 13.81 | 13.81 | 6,660,189 |
15 ene 2024 | 13.86 | 14.06 | 13.78 | 13.86 | 13.86 | 7,560,840 |
12 ene 2024 | 13.55 | 14.09 | 13.52 | 13.92 | 13.92 | 15,382,300 |
11 ene 2024 | 13.42 | 13.69 | 13.39 | 13.65 | 13.65 | 7,923,438 |
10 ene 2024 | 13.26 | 13.56 | 13.16 | 13.43 | 13.43 | 8,605,431 |
09 ene 2024 | 13.19 | 13.38 | 13.10 | 13.26 | 13.26 | 6,024,019 |
08 ene 2024 | 13.36 | 13.37 | 13.15 | 13.16 | 13.16 | 9,399,717 |
05 ene 2024 | 13.77 | 13.84 | 13.30 | 13.37 | 13.37 | 15,688,724 |
04 ene 2024 | 13.95 | 14.00 | 13.73 | 13.74 | 13.74 | 7,902,438 |
03 ene 2024 | 14.02 | 14.10 | 13.95 | 14.02 | 14.02 | 5,064,924 |
02 ene 2024 | 14.29 | 14.29 | 14.05 | 14.05 | 14.05 | 7,125,917 |
29 dic 2023 | 14.27 | 14.37 | 14.15 | 14.29 | 14.29 | 8,869,142 |
28 dic 2023 | 13.91 | 14.35 | 13.87 | 14.30 | 14.30 | 11,501,210 |
27 dic 2023 | 13.84 | 14.01 | 13.74 | 13.89 | 13.89 | 9,354,351 |
26 dic 2023 | 14.05 | 14.05 | 13.81 | 13.81 | 13.81 | 7,082,049 |
25 dic 2023 | 14.08 | 14.20 | 14.00 | 14.07 | 14.07 | 5,098,054 |
22 dic 2023 | 14.27 | 14.32 | 14.01 | 14.09 | 14.09 | 8,862,525 |
21 dic 2023 | 14.20 | 14.38 | 14.12 | 14.28 | 14.28 | 6,455,805 |
20 dic 2023 | 14.53 | 14.56 | 14.16 | 14.22 | 14.22 | 6,810,096 |
19 dic 2023 | 14.68 | 14.70 | 14.32 | 14.49 | 14.49 | 7,687,930 |
18 dic 2023 | 14.85 | 14.94 | 14.55 | 14.63 | 14.63 | 6,270,414 |
15 dic 2023 | 14.85 | 15.09 | 14.79 | 14.88 | 14.88 | 6,880,583 |
14 dic 2023 | 15.13 | 15.25 | 14.80 | 14.84 | 14.84 | 9,335,099 |
*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. |