Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 13.30 | 13.28 | 13.04 | 13.07 | 13.07 | 5,868,034 |
27 may 2024 | 13.18 | 13.28 | 12.80 | 13.26 | 13.26 | 8,745,009 |
24 may 2024 | 13.30 | 13.31 | 13.00 | 13.01 | 13.01 | 9,817,279 |
23 may 2024 | 13.62 | 13.65 | 13.30 | 13.37 | 13.37 | 12,504,647 |
22 may 2024 | 13.23 | 13.85 | 13.16 | 13.65 | 13.65 | 17,432,891 |
21 may 2024 | 13.39 | 13.39 | 13.04 | 13.15 | 13.15 | 6,030,862 |
20 may 2024 | 13.30 | 13.54 | 13.28 | 13.36 | 13.36 | 7,010,804 |
17 may 2024 | 13.11 | 13.37 | 13.08 | 13.36 | 13.36 | 5,987,773 |
16 may 2024 | 13.38 | 13.52 | 13.23 | 13.27 | 13.27 | 6,007,301 |
15 may 2024 | 13.53 | 13.56 | 13.33 | 13.39 | 13.39 | 5,426,116 |
14 may 2024 | 13.50 | 13.75 | 13.42 | 13.53 | 13.53 | 7,270,072 |
13 may 2024 | 13.59 | 13.60 | 13.27 | 13.31 | 13.31 | 8,072,654 |
10 may 2024 | 13.92 | 14.02 | 13.68 | 13.72 | 13.72 | 7,473,198 |
09 may 2024 | 13.85 | 14.05 | 13.79 | 13.92 | 13.92 | 7,541,530 |
08 may 2024 | 14.03 | 14.10 | 13.72 | 13.76 | 13.76 | 10,188,937 |
07 may 2024 | 14.01 | 14.26 | 13.94 | 14.11 | 14.11 | 11,031,329 |
06 may 2024 | 14.08 | 14.26 | 13.98 | 14.03 | 14.03 | 9,950,668 |
30 abr 2024 | 14.00 | 14.16 | 13.68 | 13.90 | 13.90 | 12,389,409 |
29 abr 2024 | 14.10 | 14.20 | 13.79 | 13.95 | 13.95 | 15,205,379 |
26 abr 2024 | 13.00 | 13.70 | 12.94 | 13.59 | 13.59 | 17,612,683 |
25 abr 2024 | 13.10 | 13.24 | 12.98 | 13.09 | 13.09 | 11,007,417 |
24 abr 2024 | 12.83 | 13.08 | 12.72 | 13.06 | 13.06 | 11,764,531 |
23 abr 2024 | 12.59 | 13.01 | 12.47 | 12.79 | 12.79 | 13,165,977 |
22 abr 2024 | 12.50 | 12.68 | 12.16 | 12.43 | 12.43 | 9,107,727 |
19 abr 2024 | 12.94 | 13.04 | 12.53 | 12.62 | 12.62 | 15,404,428 |
18 abr 2024 | 12.78 | 13.24 | 12.44 | 13.00 | 13.00 | 25,885,340 |
17 abr 2024 | 11.75 | 12.64 | 11.75 | 12.64 | 12.64 | 15,952,997 |
16 abr 2024 | 12.50 | 12.63 | 11.49 | 11.49 | 11.49 | 20,309,864 |
15 abr 2024 | 13.23 | 13.49 | 12.48 | 12.77 | 12.77 | 18,052,708 |
12 abr 2024 | 13.49 | 13.75 | 13.36 | 13.37 | 13.37 | 9,790,285 |
11 abr 2024 | 13.49 | 13.90 | 13.48 | 13.52 | 13.52 | 12,413,512 |
10 abr 2024 | 13.93 | 14.30 | 13.55 | 13.71 | 13.71 | 19,831,653 |
09 abr 2024 | 13.80 | 14.05 | 13.60 | 13.89 | 13.89 | 11,890,795 |
08 abr 2024 | 14.15 | 14.23 | 13.80 | 13.87 | 13.87 | 12,603,191 |
03 abr 2024 | 14.56 | 14.63 | 14.02 | 14.14 | 14.14 | 13,529,517 |
02 abr 2024 | 15.10 | 15.10 | 14.50 | 14.67 | 14.67 | 17,047,277 |
01 abr 2024 | 15.27 | 15.42 | 14.94 | 15.16 | 15.16 | 19,949,411 |
29 mar 2024 | 14.84 | 14.88 | 14.52 | 15.09 | 15.09 | 7,322,646 |
28 mar 2024 | 14.15 | 15.06 | 14.10 | 14.77 | 14.77 | 23,584,763 |
27 mar 2024 | 14.86 | 14.95 | 14.08 | 14.13 | 14.13 | 20,300,937 |
26 mar 2024 | 15.04 | 15.37 | 14.63 | 14.95 | 14.95 | 23,548,130 |
25 mar 2024 | 15.71 | 16.06 | 15.13 | 15.15 | 15.15 | 28,919,665 |
22 mar 2024 | 16.25 | 16.40 | 15.75 | 15.96 | 15.96 | 30,096,692 |
21 mar 2024 | 15.90 | 16.16 | 15.76 | 15.90 | 15.90 | 21,880,701 |
20 mar 2024 | 16.02 | 16.17 | 15.65 | 15.90 | 15.90 | 33,287,915 |
19 mar 2024 | 16.20 | 16.74 | 16.09 | 16.10 | 16.10 | 34,358,975 |
18 mar 2024 | 16.70 | 16.70 | 16.06 | 16.43 | 16.43 | 44,745,605 |
15 mar 2024 | 15.88 | 16.44 | 15.68 | 16.41 | 16.41 | 48,183,680 |
14 mar 2024 | 15.81 | 16.48 | 15.57 | 15.87 | 15.87 | 40,461,258 |
13 mar 2024 | 15.91 | 16.18 | 15.82 | 15.98 | 15.98 | 34,168,475 |
12 mar 2024 | 15.90 | 16.65 | 15.50 | 16.10 | 16.10 | 51,510,418 |
11 mar 2024 | 15.40 | 16.43 | 15.02 | 16.11 | 16.11 | 53,516,656 |
08 mar 2024 | 15.00 | 15.84 | 15.00 | 15.76 | 15.76 | 53,012,753 |
07 mar 2024 | 16.53 | 17.31 | 15.15 | 15.21 | 15.21 | 96,246,180 |
06 mar 2024 | 14.00 | 15.74 | 13.95 | 15.74 | 15.74 | 50,096,406 |
05 mar 2024 | 13.94 | 14.97 | 13.41 | 14.31 | 14.31 | 55,157,004 |
04 mar 2024 | 13.63 | 13.95 | 13.31 | 13.94 | 13.94 | 37,336,520 |
01 mar 2024 | 13.51 | 13.85 | 13.40 | 13.69 | 13.69 | 33,742,038 |
29 feb 2024 | 12.32 | 13.58 | 12.32 | 13.57 | 13.57 | 39,383,640 |
28 feb 2024 | 14.05 | 14.39 | 12.78 | 12.78 | 12.78 | 56,512,045 |
27 feb 2024 | 13.62 | 14.29 | 13.38 | 14.20 | 14.20 | 62,339,474 |
26 feb 2024 | 13.50 | 13.90 | 13.27 | 13.90 | 13.90 | 64,014,273 |
23 feb 2024 | 11.88 | 12.66 | 11.86 | 12.64 | 12.64 | 41,636,914 |
22 feb 2024 | 11.28 | 11.97 | 11.27 | 11.88 | 11.88 | 27,612,500 |
21 feb 2024 | 11.13 | 11.93 | 11.00 | 11.44 | 11.44 | 32,622,586 |
20 feb 2024 | 10.91 | 11.50 | 10.66 | 11.38 | 11.38 | 28,426,535 |
19 feb 2024 | 10.46 | 10.95 | 10.40 | 10.94 | 10.94 | 27,405,841 |
08 feb 2024 | 9.73 | 10.52 | 9.18 | 10.34 | 10.34 | 35,431,678 |
07 feb 2024 | 10.05 | 10.35 | 9.41 | 9.56 | 9.56 | 30,051,504 |
06 feb 2024 | 9.44 | 10.41 | 9.04 | 10.00 | 10.00 | 26,135,368 |
05 feb 2024 | 10.85 | 10.85 | 9.94 | 9.94 | 9.94 | 17,298,756 |
02 feb 2024 | 11.62 | 12.05 | 10.53 | 11.04 | 11.04 | 15,743,459 |
01 feb 2024 | 11.42 | 11.80 | 11.23 | 11.48 | 11.48 | 10,284,337 |
31 ene 2024 | 12.23 | 12.38 | 11.49 | 11.49 | 11.49 | 10,326,316 |
30 ene 2024 | 12.46 | 12.82 | 12.14 | 12.19 | 12.19 | 7,933,178 |
29 ene 2024 | 13.05 | 13.15 | 12.48 | 12.58 | 12.58 | 9,903,141 |
26 ene 2024 | 13.30 | 13.36 | 12.98 | 13.02 | 13.02 | 10,349,877 |
25 ene 2024 | 13.09 | 13.37 | 12.79 | 13.36 | 13.36 | 12,495,587 |
24 ene 2024 | 13.24 | 13.38 | 12.50 | 13.00 | 13.00 | 11,032,375 |
23 ene 2024 | 13.00 | 13.22 | 12.80 | 13.05 | 13.05 | 9,563,782 |
22 ene 2024 | 13.77 | 13.87 | 12.88 | 13.03 | 13.03 | 12,093,960 |
19 ene 2024 | 14.37 | 14.37 | 13.81 | 13.82 | 13.82 | 7,584,568 |
18 ene 2024 | 14.19 | 14.31 | 13.70 | 14.17 | 14.17 | 10,476,881 |
17 ene 2024 | 14.60 | 14.61 | 14.09 | 14.12 | 14.12 | 7,473,078 |
16 ene 2024 | 14.68 | 14.77 | 14.21 | 14.56 | 14.56 | 9,014,500 |
15 ene 2024 | 14.69 | 14.88 | 14.56 | 14.73 | 14.73 | 6,668,660 |
12 ene 2024 | 14.99 | 15.13 | 14.73 | 14.86 | 14.86 | 10,083,722 |
11 ene 2024 | 14.54 | 15.05 | 14.44 | 15.01 | 15.01 | 14,038,959 |
10 ene 2024 | 15.21 | 15.22 | 14.54 | 14.54 | 14.54 | 15,618,346 |
09 ene 2024 | 14.67 | 15.39 | 14.67 | 15.02 | 15.02 | 20,008,289 |
08 ene 2024 | 15.00 | 15.00 | 14.66 | 14.67 | 14.67 | 10,198,377 |
05 ene 2024 | 15.50 | 15.70 | 14.90 | 15.02 | 15.02 | 15,359,936 |
04 ene 2024 | 15.41 | 15.57 | 15.19 | 15.37 | 15.37 | 9,857,760 |
03 ene 2024 | 15.83 | 15.86 | 15.15 | 15.46 | 15.46 | 18,994,596 |
02 ene 2024 | 15.99 | 16.20 | 15.86 | 15.87 | 15.87 | 15,723,240 |
29 dic 2023 | 15.65 | 16.26 | 15.58 | 16.09 | 16.09 | 21,771,609 |
28 dic 2023 | 15.51 | 15.78 | 15.21 | 15.70 | 15.70 | 17,355,047 |
27 dic 2023 | 15.30 | 15.48 | 15.05 | 15.31 | 15.31 | 11,834,712 |
26 dic 2023 | 15.80 | 15.84 | 15.10 | 15.19 | 15.19 | 17,241,303 |
25 dic 2023 | 15.82 | 15.94 | 15.49 | 15.74 | 15.74 | 13,335,980 |
*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. |