Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 13.42 | 13.58 | 12.97 | 13.06 | 13.06 | 3,352,464 |
23 may 2024 | 13.52 | 13.93 | 12.92 | 13.45 | 13.45 | 7,947,754 |
22 may 2024 | 13.40 | 14.76 | 13.33 | 13.99 | 13.99 | 7,868,803 |
21 may 2024 | 13.45 | 13.56 | 13.30 | 13.42 | 13.42 | 1,298,980 |
20 may 2024 | 13.57 | 13.86 | 13.47 | 13.57 | 13.57 | 1,921,960 |
17 may 2024 | 13.56 | 13.64 | 13.32 | 13.53 | 13.53 | 1,035,392 |
16 may 2024 | 13.60 | 13.75 | 13.49 | 13.56 | 13.56 | 1,341,628 |
15 may 2024 | 13.70 | 13.82 | 13.51 | 13.55 | 13.55 | 979,560 |
14 may 2024 | 13.45 | 13.79 | 13.39 | 13.68 | 13.68 | 1,525,064 |
13 may 2024 | 13.51 | 13.51 | 12.96 | 13.33 | 13.33 | 1,475,892 |
10 may 2024 | 13.50 | 13.68 | 13.40 | 13.51 | 13.51 | 1,104,908 |
09 may 2024 | 13.48 | 13.69 | 13.41 | 13.58 | 13.58 | 1,296,476 |
08 may 2024 | 13.58 | 13.72 | 13.36 | 13.47 | 13.47 | 1,712,852 |
07 may 2024 | 13.24 | 13.58 | 13.17 | 13.58 | 13.58 | 1,885,352 |
06 may 2024 | 13.01 | 13.26 | 13.00 | 13.20 | 13.20 | 2,009,236 |
30 abr 2024 | 12.81 | 13.08 | 12.66 | 12.90 | 12.90 | 2,227,767 |
29 abr 2024 | 12.33 | 12.81 | 12.33 | 12.81 | 12.81 | 2,272,767 |
26 abr 2024 | 12.57 | 12.57 | 12.31 | 12.40 | 12.40 | 1,875,946 |
25 abr 2024 | 12.10 | 12.55 | 12.10 | 12.51 | 12.51 | 1,766,000 |
24 abr 2024 | 11.87 | 12.21 | 11.87 | 12.21 | 12.21 | 1,398,248 |
23 abr 2024 | 11.60 | 11.96 | 11.49 | 11.87 | 11.87 | 1,493,780 |
22 abr 2024 | 11.70 | 11.87 | 11.29 | 11.60 | 11.60 | 1,290,844 |
19 abr 2024 | 11.79 | 11.95 | 11.60 | 11.64 | 11.64 | 1,548,368 |
18 abr 2024 | 11.89 | 11.99 | 11.61 | 11.79 | 11.79 | 1,931,975 |
17 abr 2024 | 11.52 | 12.10 | 11.52 | 11.94 | 11.94 | 3,276,621 |
16 abr 2024 | 11.57 | 11.73 | 11.11 | 11.46 | 11.46 | 4,051,904 |
15 abr 2024 | 12.74 | 12.89 | 11.66 | 11.74 | 11.74 | 5,322,001 |
12 abr 2024 | 12.64 | 12.97 | 12.55 | 12.96 | 12.96 | 3,705,392 |
11 abr 2024 | 12.61 | 13.03 | 12.44 | 12.64 | 12.64 | 4,151,601 |
10 abr 2024 | 13.50 | 13.55 | 12.74 | 12.99 | 12.99 | 5,977,884 |
09 abr 2024 | 14.46 | 14.46 | 13.33 | 13.97 | 13.97 | 9,574,426 |
08 abr 2024 | 13.99 | 14.81 | 13.55 | 14.81 | 14.81 | 3,422,865 |
03 abr 2024 | 13.20 | 13.52 | 13.17 | 13.46 | 13.46 | 1,845,312 |
02 abr 2024 | 13.26 | 13.41 | 13.00 | 13.26 | 13.26 | 1,602,832 |
01 abr 2024 | 12.87 | 13.18 | 12.87 | 13.18 | 13.18 | 1,470,852 |
29 mar 2024 | 12.69 | 12.82 | 12.55 | 12.85 | 12.85 | 836,800 |
28 mar 2024 | 12.35 | 12.72 | 12.20 | 12.55 | 12.55 | 1,745,472 |
27 mar 2024 | 12.83 | 12.83 | 12.26 | 12.26 | 12.26 | 1,728,840 |
26 mar 2024 | 12.77 | 12.86 | 12.47 | 12.73 | 12.73 | 1,398,172 |
25 mar 2024 | 12.93 | 13.18 | 12.65 | 12.68 | 12.68 | 1,407,979 |
22 mar 2024 | 13.18 | 13.23 | 12.82 | 13.03 | 13.03 | 1,513,012 |
21 mar 2024 | 13.20 | 13.39 | 12.99 | 13.18 | 13.18 | 1,634,214 |
20 mar 2024 | 13.01 | 13.23 | 12.98 | 13.20 | 13.20 | 1,030,328 |
19 mar 2024 | 13.00 | 13.14 | 12.89 | 13.05 | 13.05 | 1,344,952 |
18 mar 2024 | 12.97 | 13.08 | 12.73 | 13.02 | 13.02 | 1,517,124 |
15 mar 2024 | 12.59 | 12.79 | 12.45 | 12.79 | 12.79 | 1,232,652 |
14 mar 2024 | 12.46 | 12.65 | 12.38 | 12.59 | 12.59 | 1,283,264 |
13 mar 2024 | 12.59 | 12.69 | 12.30 | 12.52 | 12.52 | 1,569,420 |
12 mar 2024 | 12.16 | 12.66 | 12.14 | 12.63 | 12.63 | 2,230,736 |
11 mar 2024 | 11.89 | 12.15 | 11.89 | 12.15 | 12.15 | 1,697,013 |
08 mar 2024 | 11.98 | 12.08 | 11.84 | 11.98 | 11.98 | 1,083,872 |
07 mar 2024 | 11.95 | 12.28 | 11.71 | 11.83 | 11.83 | 2,278,130 |
06 mar 2024 | 11.67 | 11.91 | 11.56 | 11.88 | 11.88 | 1,547,324 |
05 mar 2024 | 11.91 | 11.97 | 11.58 | 11.62 | 11.62 | 2,032,660 |
04 mar 2024 | 12.21 | 12.36 | 11.74 | 11.95 | 11.95 | 2,966,121 |
01 mar 2024 | 12.41 | 12.50 | 12.05 | 12.21 | 12.21 | 2,480,380 |
29 feb 2024 | 11.74 | 12.30 | 11.60 | 12.30 | 12.30 | 3,360,360 |
28 feb 2024 | 13.35 | 13.47 | 12.01 | 12.02 | 12.02 | 4,711,076 |
27 feb 2024 | 12.64 | 13.39 | 12.64 | 13.34 | 13.34 | 2,939,725 |
26 feb 2024 | 12.60 | 13.33 | 12.40 | 12.66 | 12.66 | 3,752,593 |
23 feb 2024 | 12.24 | 12.60 | 12.01 | 12.50 | 12.50 | 2,498,107 |
22 feb 2024 | 11.66 | 11.98 | 11.55 | 11.94 | 11.94 | 1,736,392 |
21 feb 2024 | 11.12 | 12.02 | 11.08 | 11.70 | 11.70 | 2,463,456 |
20 feb 2024 | 11.24 | 11.34 | 11.05 | 11.23 | 11.23 | 2,300,784 |
19 feb 2024 | 10.89 | 11.42 | 10.79 | 11.09 | 11.09 | 4,696,375 |
08 feb 2024 | 9.72 | 10.65 | 9.69 | 10.65 | 10.65 | 5,935,627 |
07 feb 2024 | 10.47 | 10.48 | 9.64 | 9.68 | 9.68 | 4,365,204 |
06 feb 2024 | 10.20 | 10.85 | 9.95 | 10.48 | 10.48 | 5,480,607 |
05 feb 2024 | 11.98 | 12.00 | 11.05 | 11.05 | 11.05 | 2,364,248 |
02 feb 2024 | 13.00 | 13.45 | 11.70 | 12.28 | 12.28 | 3,344,149 |
01 feb 2024 | 13.16 | 13.29 | 12.57 | 13.00 | 13.00 | 2,423,118 |
31 ene 2024 | 14.13 | 14.17 | 13.26 | 13.29 | 13.29 | 2,605,456 |
30 ene 2024 | 14.77 | 14.78 | 14.15 | 14.18 | 14.18 | 1,674,884 |
29 ene 2024 | 15.23 | 15.49 | 14.75 | 14.92 | 14.92 | 2,093,608 |
26 ene 2024 | 15.23 | 15.59 | 15.18 | 15.31 | 15.31 | 1,611,116 |
25 ene 2024 | 14.72 | 15.29 | 14.50 | 15.21 | 15.21 | 1,847,804 |
24 ene 2024 | 14.48 | 14.90 | 14.01 | 14.53 | 14.53 | 2,213,868 |
23 ene 2024 | 14.85 | 15.07 | 14.05 | 14.36 | 14.36 | 3,637,172 |
22 ene 2024 | 15.72 | 15.88 | 14.70 | 14.85 | 14.85 | 2,347,035 |
19 ene 2024 | 15.80 | 16.25 | 15.69 | 15.83 | 15.83 | 2,296,940 |
18 ene 2024 | 16.52 | 16.63 | 15.33 | 15.64 | 15.64 | 3,494,736 |
17 ene 2024 | 16.69 | 16.94 | 16.52 | 16.52 | 16.52 | 1,284,396 |
16 ene 2024 | 16.80 | 16.87 | 16.41 | 16.68 | 16.68 | 1,388,016 |
15 ene 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
12 ene 2024 | 16.89 | 17.16 | 16.70 | 16.75 | 16.75 | 1,203,744 |
11 ene 2024 | 16.84 | 16.99 | 16.75 | 16.97 | 16.97 | 994,492 |
10 ene 2024 | 16.82 | 17.00 | 16.70 | 16.83 | 16.83 | 1,412,060 |
09 ene 2024 | 16.71 | 17.04 | 16.64 | 16.90 | 16.90 | 1,589,751 |
08 ene 2024 | 16.85 | 16.92 | 16.65 | 16.71 | 16.71 | 1,586,760 |
05 ene 2024 | 16.99 | 17.27 | 16.79 | 16.89 | 16.89 | 1,405,091 |
04 ene 2024 | 16.99 | 17.12 | 16.66 | 17.08 | 17.08 | 1,287,207 |
03 ene 2024 | 16.98 | 17.02 | 16.79 | 16.99 | 16.99 | 1,406,655 |
02 ene 2024 | 16.65 | 17.03 | 16.65 | 16.98 | 16.98 | 2,035,052 |
29 dic 2023 | 16.30 | 16.76 | 16.18 | 16.65 | 16.65 | 1,187,411 |
28 dic 2023 | 16.35 | 16.36 | 16.00 | 16.28 | 16.28 | 1,349,744 |
27 dic 2023 | 16.07 | 16.34 | 15.97 | 16.26 | 16.26 | 1,191,064 |
26 dic 2023 | 16.39 | 16.51 | 16.02 | 16.07 | 16.07 | 1,588,676 |
25 dic 2023 | 16.94 | 16.95 | 16.27 | 16.40 | 16.40 | 2,156,864 |
22 dic 2023 | 17.05 | 17.24 | 16.84 | 16.91 | 16.91 | 1,362,316 |
21 dic 2023 | 16.65 | 17.07 | 16.50 | 17.05 | 17.05 | 1,321,400 |
*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. |