Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 12.21 | 11.95 | 11.43 | 11.94 | 11.94 | 2,379,676 |
25 jun 2024 | 11.74 | 11.99 | 11.47 | 11.65 | 11.65 | 3,484,383 |
24 jun 2024 | 12.21 | 12.24 | 11.70 | 11.73 | 11.73 | 4,181,804 |
21 jun 2024 | 12.26 | 12.32 | 12.02 | 12.29 | 12.29 | 2,690,833 |
20 jun 2024 | 12.79 | 12.83 | 12.33 | 12.35 | 12.35 | 4,230,621 |
20 jun 2024 | 0.08 Dividendo | |||||
20 jun 2024 | 1.2:1 División de acciones | |||||
19 jun 2024 | 13.16 | 13.17 | 12.83 | 12.84 | 12.76 | 3,849,484 |
18 jun 2024 | 13.00 | 13.23 | 12.94 | 13.10 | 13.02 | 3,884,799 |
17 jun 2024 | 13.08 | 13.22 | 12.88 | 12.98 | 12.89 | 5,179,171 |
14 jun 2024 | 13.43 | 13.47 | 13.12 | 13.23 | 13.14 | 3,237,487 |
13 jun 2024 | 13.32 | 13.58 | 13.25 | 13.48 | 13.39 | 3,429,463 |
12 jun 2024 | 13.07 | 13.50 | 13.04 | 13.31 | 13.23 | 3,570,999 |
11 jun 2024 | 12.65 | 13.30 | 12.47 | 13.16 | 13.08 | 4,388,438 |
07 jun 2024 | 12.85 | 12.98 | 12.54 | 12.73 | 12.65 | 4,486,225 |
06 jun 2024 | 13.39 | 13.43 | 12.76 | 12.82 | 12.75 | 5,812,312 |
05 jun 2024 | 13.31 | 13.84 | 13.18 | 13.44 | 13.36 | 4,688,818 |
04 jun 2024 | 13.62 | 13.66 | 13.17 | 13.34 | 13.26 | 3,893,722 |
03 jun 2024 | 13.84 | 14.00 | 13.57 | 13.70 | 13.61 | 3,938,466 |
31 may 2024 | 13.55 | 13.96 | 13.44 | 13.83 | 13.75 | 5,863,444 |
30 may 2024 | 13.10 | 13.57 | 12.93 | 13.44 | 13.36 | 4,562,200 |
29 may 2024 | 13.09 | 13.57 | 13.09 | 13.18 | 13.09 | 2,436,438 |
28 may 2024 | 12.99 | 13.30 | 12.87 | 13.10 | 13.02 | 2,909,102 |
27 may 2024 | 13.16 | 13.24 | 12.74 | 13.04 | 12.96 | 3,881,676 |
24 may 2024 | 13.43 | 13.46 | 13.16 | 13.16 | 13.08 | 3,434,244 |
23 may 2024 | 13.53 | 13.57 | 13.37 | 13.40 | 13.32 | 3,146,436 |
22 may 2024 | 13.42 | 13.76 | 13.37 | 13.53 | 13.45 | 3,750,862 |
21 may 2024 | 13.75 | 13.76 | 13.42 | 13.50 | 13.42 | 4,643,864 |
20 may 2024 | 13.73 | 13.90 | 13.67 | 13.86 | 13.77 | 4,197,277 |
17 may 2024 | 13.65 | 13.73 | 13.51 | 13.68 | 13.60 | 3,400,509 |
16 may 2024 | 13.68 | 13.86 | 13.49 | 13.58 | 13.50 | 3,244,082 |
15 may 2024 | 13.83 | 13.91 | 13.57 | 13.60 | 13.52 | 3,036,448 |
14 may 2024 | 13.98 | 14.14 | 13.88 | 13.89 | 13.81 | 3,135,276 |
13 may 2024 | 14.43 | 14.43 | 13.97 | 14.07 | 13.99 | 5,248,860 |
10 may 2024 | 14.60 | 14.79 | 14.48 | 14.51 | 14.42 | 5,142,956 |
09 may 2024 | 14.43 | 14.63 | 14.25 | 14.63 | 14.54 | 5,127,906 |
08 may 2024 | 14.58 | 14.69 | 14.30 | 14.34 | 14.25 | 4,726,774 |
07 may 2024 | 14.13 | 14.77 | 14.12 | 14.65 | 14.56 | 8,203,086 |
06 may 2024 | 14.38 | 14.54 | 14.07 | 14.17 | 14.08 | 6,507,588 |
30 abr 2024 | 14.58 | 14.63 | 14.28 | 14.32 | 14.24 | 4,170,090 |
29 abr 2024 | 14.44 | 14.61 | 14.31 | 14.58 | 14.49 | 8,252,690 |
26 abr 2024 | 13.68 | 14.79 | 13.59 | 14.53 | 14.44 | 11,796,135 |
25 abr 2024 | 13.97 | 14.05 | 13.63 | 13.68 | 13.59 | 4,267,266 |
24 abr 2024 | 13.55 | 14.18 | 13.55 | 14.06 | 13.97 | 4,930,294 |
23 abr 2024 | 13.57 | 14.02 | 13.43 | 13.71 | 13.62 | 6,179,808 |
22 abr 2024 | 13.88 | 14.23 | 13.52 | 13.80 | 13.71 | 7,034,620 |
19 abr 2024 | 13.17 | 13.59 | 13.13 | 13.48 | 13.40 | 3,383,350 |
18 abr 2024 | 13.17 | 13.55 | 13.08 | 13.25 | 13.17 | 3,705,192 |
17 abr 2024 | 12.77 | 13.31 | 12.77 | 13.29 | 13.21 | 5,219,890 |
16 abr 2024 | 13.25 | 13.42 | 12.65 | 12.67 | 12.59 | 4,386,945 |
15 abr 2024 | 13.68 | 13.90 | 13.20 | 13.40 | 13.32 | 5,360,797 |
12 abr 2024 | 13.69 | 14.07 | 13.68 | 13.73 | 13.64 | 2,733,002 |
11 abr 2024 | 13.63 | 14.66 | 13.51 | 13.79 | 13.71 | 4,656,632 |
10 abr 2024 | 14.02 | 14.07 | 13.42 | 13.61 | 13.52 | 4,896,643 |
09 abr 2024 | 14.01 | 14.17 | 13.87 | 14.02 | 13.94 | 3,248,335 |
08 abr 2024 | 14.23 | 14.38 | 14.02 | 14.04 | 13.95 | 3,183,742 |
03 abr 2024 | 14.47 | 14.51 | 14.15 | 14.32 | 14.24 | 3,367,074 |
02 abr 2024 | 14.67 | 14.82 | 14.45 | 14.57 | 14.48 | 4,638,091 |
01 abr 2024 | 14.85 | 14.85 | 14.48 | 14.73 | 14.64 | 7,701,000 |
29 mar 2024 | 14.35 | 15.27 | 14.28 | 14.85 | 14.76 | 6,754,710 |
28 mar 2024 | 14.00 | 14.57 | 13.88 | 14.38 | 14.29 | 6,144,693 |
27 mar 2024 | 14.32 | 14.51 | 13.75 | 13.79 | 13.71 | 4,042,065 |
26 mar 2024 | 14.18 | 14.50 | 14.10 | 14.26 | 14.17 | 4,730,497 |
25 mar 2024 | 14.60 | 14.81 | 14.29 | 14.29 | 14.20 | 5,016,602 |
22 mar 2024 | 14.82 | 14.99 | 14.53 | 14.66 | 14.57 | 5,105,185 |
21 mar 2024 | 15.11 | 15.15 | 14.71 | 14.84 | 14.75 | 6,663,124 |
20 mar 2024 | 14.29 | 15.02 | 14.19 | 14.83 | 14.74 | 8,990,901 |
19 mar 2024 | 14.09 | 14.45 | 14.02 | 14.30 | 14.21 | 5,738,679 |
18 mar 2024 | 13.70 | 14.24 | 13.70 | 14.21 | 14.12 | 7,403,457 |
15 mar 2024 | 13.47 | 13.68 | 13.39 | 13.65 | 13.56 | 3,304,555 |
14 mar 2024 | 13.77 | 13.83 | 13.29 | 13.46 | 13.37 | 4,379,798 |
13 mar 2024 | 13.75 | 14.02 | 13.62 | 13.81 | 13.72 | 5,402,875 |
12 mar 2024 | 13.43 | 13.73 | 13.32 | 13.73 | 13.64 | 5,587,718 |
11 mar 2024 | 13.33 | 13.42 | 13.12 | 13.42 | 13.33 | 3,812,238 |
08 mar 2024 | 13.13 | 13.33 | 13.01 | 13.33 | 13.25 | 3,176,832 |
07 mar 2024 | 13.48 | 13.57 | 13.11 | 13.13 | 13.04 | 3,609,349 |
06 mar 2024 | 13.43 | 13.63 | 13.18 | 13.40 | 13.32 | 4,323,840 |
05 mar 2024 | 13.47 | 13.83 | 13.36 | 13.43 | 13.34 | 4,045,892 |
04 mar 2024 | 13.59 | 13.71 | 13.33 | 13.52 | 13.44 | 3,473,150 |
01 mar 2024 | 13.42 | 13.66 | 13.28 | 13.58 | 13.50 | 4,299,498 |
29 feb 2024 | 12.73 | 13.41 | 12.68 | 13.38 | 13.30 | 4,950,258 |
28 feb 2024 | 13.75 | 14.04 | 12.85 | 12.88 | 12.79 | 7,470,763 |
27 feb 2024 | 13.38 | 13.72 | 13.23 | 13.70 | 13.61 | 5,549,713 |
26 feb 2024 | 13.28 | 13.58 | 13.18 | 13.35 | 13.27 | 5,223,288 |
23 feb 2024 | 12.99 | 13.27 | 12.80 | 13.27 | 13.18 | 4,690,665 |
22 feb 2024 | 12.34 | 12.88 | 12.34 | 12.87 | 12.79 | 5,170,062 |
21 feb 2024 | 12.20 | 12.82 | 12.08 | 12.45 | 12.37 | 5,127,570 |
20 feb 2024 | 12.21 | 12.44 | 11.98 | 12.32 | 12.25 | 3,444,345 |
19 feb 2024 | 12.26 | 12.50 | 12.10 | 12.28 | 12.21 | 5,692,446 |
08 feb 2024 | 11.43 | 12.22 | 11.43 | 12.13 | 12.05 | 7,267,927 |
07 feb 2024 | 11.42 | 11.98 | 11.18 | 11.42 | 11.35 | 5,513,412 |
06 feb 2024 | 11.00 | 11.61 | 10.43 | 11.48 | 11.40 | 7,766,088 |
05 feb 2024 | 11.95 | 11.99 | 10.84 | 11.11 | 11.04 | 5,193,214 |
02 feb 2024 | 12.68 | 12.78 | 11.67 | 12.04 | 11.97 | 4,507,087 |
01 feb 2024 | 12.33 | 12.82 | 12.23 | 12.67 | 12.59 | 4,454,870 |
31 ene 2024 | 12.86 | 12.97 | 12.31 | 12.45 | 12.37 | 5,481,772 |
30 ene 2024 | 13.15 | 13.48 | 12.90 | 12.98 | 12.90 | 4,249,968 |
29 ene 2024 | 13.73 | 13.87 | 13.23 | 13.26 | 13.18 | 4,181,078 |
26 ene 2024 | 14.21 | 14.32 | 13.66 | 13.73 | 13.65 | 5,111,158 |
25 ene 2024 | 12.98 | 14.29 | 12.92 | 14.23 | 14.14 | 9,956,912 |
*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. |