Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1.120 | 1.160 | 1.100 | 1.140 | 1.140 | 802,000 |
27 jun 2024 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 712,000 |
26 jun 2024 | 1.130 | 1.160 | 1.130 | 1.160 | 1.160 | 162,000 |
25 jun 2024 | 1.130 | 1.150 | 1.110 | 1.140 | 1.140 | 804,000 |
24 jun 2024 | 1.140 | 1.140 | 1.070 | 1.140 | 1.140 | 2,592,000 |
21 jun 2024 | 1.160 | 1.160 | 1.130 | 1.150 | 1.150 | 816,000 |
20 jun 2024 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 1,032,000 |
19 jun 2024 | 1.180 | 1.180 | 1.150 | 1.170 | 1.170 | 394,000 |
18 jun 2024 | 1.170 | 1.190 | 1.160 | 1.160 | 1.160 | 1,968,000 |
17 jun 2024 | 1.160 | 1.180 | 1.150 | 1.170 | 1.170 | 778,000 |
14 jun 2024 | 1.160 | 1.180 | 1.160 | 1.170 | 1.170 | 264,000 |
13 jun 2024 | 1.150 | 1.190 | 1.150 | 1.170 | 1.170 | 978,000 |
12 jun 2024 | 1.200 | 1.200 | 1.130 | 1.170 | 1.170 | 3,012,000 |
11 jun 2024 | 1.160 | 1.170 | 1.150 | 1.170 | 1.170 | 134,000 |
07 jun 2024 | 1.160 | 1.160 | 1.140 | 1.160 | 1.160 | 738,000 |
06 jun 2024 | 1.170 | 1.230 | 1.150 | 1.150 | 1.150 | 3,458,000 |
05 jun 2024 | 1.140 | 1.180 | 1.140 | 1.170 | 1.170 | 578,000 |
04 jun 2024 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 690,000 |
03 jun 2024 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 336,000 |
31 may 2024 | 1.170 | 1.180 | 1.150 | 1.150 | 1.150 | 504,000 |
30 may 2024 | 1.200 | 1.210 | 1.150 | 1.180 | 1.180 | 1,264,000 |
29 may 2024 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 690,000 |
28 may 2024 | 1.210 | 1.210 | 1.150 | 1.150 | 1.150 | 830,000 |
27 may 2024 | 1.200 | 1.200 | 1.120 | 1.180 | 1.180 | 1,660,000 |
24 may 2024 | 1.250 | 1.250 | 1.170 | 1.180 | 1.180 | 2,512,000 |
23 may 2024 | 1.260 | 1.270 | 1.240 | 1.250 | 1.250 | 1,124,000 |
22 may 2024 | 1.250 | 1.270 | 1.240 | 1.270 | 1.270 | 1,852,000 |
21 may 2024 | 1.280 | 1.290 | 1.240 | 1.260 | 1.260 | 4,910,000 |
20 may 2024 | 1.310 | 1.330 | 1.260 | 1.280 | 1.280 | 1,446,000 |
17 may 2024 | 1.280 | 1.320 | 1.280 | 1.310 | 1.310 | 2,354,000 |
16 may 2024 | 1.200 | 1.310 | 1.200 | 1.280 | 1.280 | 6,598,000 |
14 may 2024 | 1.140 | 1.210 | 1.140 | 1.200 | 1.200 | 3,266,000 |
13 may 2024 | 1.150 | 1.160 | 1.130 | 1.150 | 1.150 | 1,688,000 |
10 may 2024 | 1.150 | 1.170 | 1.130 | 1.150 | 1.150 | 1,528,000 |
09 may 2024 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 992,000 |
08 may 2024 | 1.150 | 1.150 | 1.110 | 1.130 | 1.130 | 2,990,000 |
07 may 2024 | 1.150 | 1.180 | 1.150 | 1.160 | 1.160 | 1,154,000 |
06 may 2024 | 1.170 | 1.170 | 1.140 | 1.150 | 1.150 | 1,288,000 |
03 may 2024 | 1.170 | 1.180 | 1.140 | 1.150 | 1.150 | 1,216,000 |
02 may 2024 | 1.140 | 1.170 | 1.130 | 1.150 | 1.150 | 1,360,000 |
30 abr 2024 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 1,190,000 |
29 abr 2024 | 1.140 | 1.190 | 1.140 | 1.160 | 1.160 | 1,076,000 |
26 abr 2024 | 1.150 | 1.170 | 1.150 | 1.150 | 1.150 | 1,434,000 |
25 abr 2024 | 1.160 | 1.160 | 1.130 | 1.150 | 1.150 | 672,000 |
24 abr 2024 | 1.140 | 1.190 | 1.140 | 1.160 | 1.160 | 1,288,000 |
23 abr 2024 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 1,212,000 |
22 abr 2024 | 1.170 | 1.200 | 1.150 | 1.170 | 1.170 | 1,024,000 |
19 abr 2024 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 1,320,000 |
18 abr 2024 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 290,000 |
17 abr 2024 | 1.170 | 1.210 | 1.160 | 1.200 | 1.200 | 1,294,000 |
16 abr 2024 | 1.200 | 1.210 | 1.170 | 1.190 | 1.190 | 1,668,000 |
15 abr 2024 | 1.170 | 1.220 | 1.170 | 1.200 | 1.200 | 858,000 |
12 abr 2024 | 1.180 | 1.250 | 1.180 | 1.180 | 1.180 | 5,662,000 |
11 abr 2024 | 1.180 | 1.220 | 1.170 | 1.180 | 1.180 | 2,026,000 |
10 abr 2024 | 1.160 | 1.180 | 1.120 | 1.180 | 1.180 | 2,388,000 |
09 abr 2024 | 1.170 | 1.180 | 1.160 | 1.160 | 1.160 | 348,000 |
08 abr 2024 | 1.180 | 1.200 | 1.160 | 1.170 | 1.170 | 2,690,000 |
05 abr 2024 | 1.140 | 1.180 | 1.110 | 1.180 | 1.180 | 1,538,000 |
03 abr 2024 | 1.220 | 1.220 | 1.120 | 1.160 | 1.160 | 2,856,000 |
02 abr 2024 | 1.200 | 1.220 | 1.160 | 1.190 | 1.190 | 1,466,000 |
28 mar 2024 | 1.200 | 1.250 | 1.190 | 1.190 | 1.190 | 1,454,000 |
27 mar 2024 | 1.200 | 1.210 | 1.180 | 1.200 | 1.200 | 1,172,000 |
26 mar 2024 | 1.240 | 1.240 | 1.190 | 1.220 | 1.220 | 1,850,000 |
25 mar 2024 | 1.240 | 1.240 | 1.230 | 1.240 | 1.240 | 4,622,000 |
22 mar 2024 | 1.290 | 1.290 | 1.210 | 1.270 | 1.270 | 2,456,000 |
21 mar 2024 | 1.290 | 1.360 | 1.260 | 1.260 | 1.260 | 4,944,000 |
20 mar 2024 | 1.280 | 1.280 | 1.220 | 1.270 | 1.270 | 1,948,000 |
19 mar 2024 | 1.220 | 1.250 | 1.210 | 1.250 | 1.250 | 2,336,000 |
18 mar 2024 | 1.220 | 1.260 | 1.200 | 1.210 | 1.210 | 2,656,000 |
15 mar 2024 | 1.270 | 1.290 | 1.220 | 1.220 | 1.220 | 2,182,000 |
14 mar 2024 | 1.200 | 1.300 | 1.190 | 1.260 | 1.260 | 4,644,000 |
13 mar 2024 | 1.180 | 1.210 | 1.140 | 1.200 | 1.200 | 3,722,000 |
12 mar 2024 | 1.130 | 1.210 | 1.120 | 1.160 | 1.160 | 3,166,000 |
11 mar 2024 | 1.130 | 1.130 | 1.080 | 1.110 | 1.110 | 990,000 |
08 mar 2024 | 1.100 | 1.100 | 1.040 | 1.100 | 1.100 | 2,546,000 |
07 mar 2024 | 1.070 | 1.090 | 1.050 | 1.070 | 1.070 | 1,822,000 |
06 mar 2024 | 1.060 | 1.080 | 1.050 | 1.070 | 1.070 | 2,292,000 |
05 mar 2024 | 1.110 | 1.110 | 1.060 | 1.060 | 1.060 | 4,390,000 |
04 mar 2024 | 1.160 | 1.190 | 1.110 | 1.130 | 1.130 | 5,936,000 |
01 mar 2024 | 1.140 | 1.170 | 1.140 | 1.160 | 1.160 | 3,898,000 |
29 feb 2024 | 1.200 | 1.260 | 1.140 | 1.140 | 1.140 | 28,736,000 |
28 feb 2024 | 1.230 | 1.260 | 1.180 | 1.200 | 1.200 | 2,348,000 |
27 feb 2024 | 1.290 | 1.320 | 1.210 | 1.220 | 1.220 | 2,558,000 |
26 feb 2024 | 1.170 | 1.250 | 1.170 | 1.240 | 1.240 | 2,544,000 |
23 feb 2024 | 1.190 | 1.220 | 1.150 | 1.170 | 1.170 | 2,624,000 |
22 feb 2024 | 1.190 | 1.200 | 1.140 | 1.180 | 1.180 | 2,774,000 |
21 feb 2024 | 1.140 | 1.170 | 1.100 | 1.150 | 1.150 | 1,821,300 |
20 feb 2024 | 1.200 | 1.200 | 1.130 | 1.130 | 1.130 | 8,670,000 |
19 feb 2024 | 1.200 | 1.290 | 1.170 | 1.200 | 1.200 | 4,846,000 |
16 feb 2024 | 1.190 | 1.230 | 1.170 | 1.210 | 1.210 | 2,272,000 |
15 feb 2024 | 1.110 | 1.200 | 1.110 | 1.190 | 1.190 | 4,408,000 |
14 feb 2024 | 1.090 | 1.110 | 1.040 | 1.100 | 1.100 | 2,256,000 |
09 feb 2024 | 1.080 | 1.120 | 1.070 | 1.100 | 1.100 | 328,000 |
08 feb 2024 | 1.100 | 1.140 | 1.090 | 1.100 | 1.100 | 2,366,000 |
07 feb 2024 | 1.080 | 1.100 | 1.050 | 1.100 | 1.100 | 2,878,000 |
06 feb 2024 | 0.980 | 1.080 | 0.970 | 1.070 | 1.070 | 4,702,000 |
05 feb 2024 | 1.050 | 1.110 | 0.970 | 1.010 | 1.010 | 3,566,000 |
02 feb 2024 | 1.090 | 1.110 | 1.030 | 1.070 | 1.070 | 2,366,000 |
01 feb 2024 | 1.120 | 1.150 | 1.070 | 1.090 | 1.090 | 812,000 |
31 ene 2024 | 1.070 | 1.110 | 1.070 | 1.110 | 1.110 | 983,000 |
*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. |