Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 14.62 | 14.93 | 14.69 | 14.78 | 14.78 | 144,639 |
27 jun 2024 | 14.60 | 14.72 | 14.61 | 14.67 | 14.67 | 887,691 |
26 jun 2024 | 14.70 | 14.89 | 14.65 | 14.76 | 14.76 | 1,336,618 |
25 jun 2024 | 14.90 | 15.02 | 14.74 | 14.75 | 14.75 | 2,048,434 |
24 jun 2024 | 14.60 | 14.84 | 14.53 | 14.77 | 14.77 | 144,486 |
21 jun 2024 | 14.72 | 14.85 | 14.52 | 14.58 | 14.58 | 341,457 |
20 jun 2024 | 14.50 | 14.71 | 14.31 | 14.62 | 14.62 | 4,099,121 |
19 jun 2024 | 14.53 | 14.66 | 14.55 | 14.56 | 14.56 | 22,151 |
18 jun 2024 | 14.56 | 14.64 | 14.38 | 14.52 | 14.52 | 114,773 |
17 jun 2024 | 14.32 | 14.44 | 14.21 | 14.30 | 14.30 | 82,022 |
14 jun 2024 | 14.18 | 14.53 | 14.10 | 14.30 | 14.30 | 4,741,436 |
13 jun 2024 | 14.35 | 14.35 | 14.12 | 14.16 | 14.16 | 69,739 |
12 jun 2024 | 14.45 | 14.55 | 14.29 | 14.48 | 14.48 | 6,396,875 |
11 jun 2024 | 14.79 | 14.73 | 14.42 | 14.51 | 14.51 | 618,878 |
10 jun 2024 | 14.55 | 14.77 | 14.52 | 14.69 | 14.69 | 27,880 |
07 jun 2024 | 14.51 | 14.70 | 14.44 | 14.57 | 14.57 | 17,569 |
06 jun 2024 | 14.50 | 14.58 | 14.46 | 14.51 | 14.51 | 44,320 |
05 jun 2024 | 14.57 | 14.69 | 14.48 | 14.58 | 14.58 | 7,370 |
04 jun 2024 | 14.81 | 14.78 | 14.45 | 14.58 | 14.58 | 4,245,639 |
03 jun 2024 | 15.05 | 15.20 | 14.82 | 14.82 | 14.82 | 212,267 |
31 may 2024 | 15.00 | 15.06 | 14.89 | 14.97 | 14.97 | 11,177,780 |
30 may 2024 | 15.00 | 15.00 | 14.81 | 14.87 | 14.87 | 79,387 |
29 may 2024 | 15.10 | 15.34 | 15.06 | 15.20 | 15.20 | 143,895 |
28 may 2024 | 15.13 | 15.35 | 15.14 | 15.15 | 15.15 | 61,230 |
24 may 2024 | 14.97 | 14.96 | 14.73 | 14.95 | 14.95 | 2,252,686 |
23 may 2024 | 14.71 | 14.99 | 14.80 | 14.90 | 14.90 | 765,315 |
22 may 2024 | 14.90 | 14.85 | 14.70 | 14.79 | 14.79 | 334,505 |
21 may 2024 | 15.10 | 14.99 | 14.73 | 14.79 | 14.79 | 1,062,764 |
20 may 2024 | 14.95 | 15.09 | 14.90 | 14.98 | 14.98 | 4,640,132 |
17 may 2024 | 14.50 | 14.94 | 14.56 | 14.77 | 14.77 | 4,168,061 |
16 may 2024 | 14.70 | 14.77 | 14.52 | 14.69 | 14.69 | 176,686 |
15 may 2024 | 14.75 | 14.91 | 14.61 | 14.68 | 14.68 | 1,630,288 |
14 may 2024 | 14.99 | 15.02 | 14.78 | 14.88 | 14.88 | 1,254,260 |
13 may 2024 | 14.94 | 14.95 | 14.79 | 14.84 | 14.84 | 1,272,954 |
10 may 2024 | 14.85 | 14.97 | 14.77 | 14.84 | 14.84 | 135,913 |
09 may 2024 | 14.83 | 14.84 | 14.60 | 14.77 | 14.77 | 2,324,765 |
08 may 2024 | 14.70 | 14.95 | 14.40 | 14.56 | 14.56 | 155,799 |
07 may 2024 | 14.64 | 14.65 | 14.43 | 14.48 | 14.48 | 17,699 |
03 may 2024 | 14.63 | 14.54 | 14.32 | 14.42 | 14.42 | 1,164,989 |
02 may 2024 | 14.70 | 14.56 | 14.32 | 14.41 | 14.41 | 237,852 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 14.91 | 15.01 | 14.70 | 14.73 | 14.73 | 298,437 |
29 abr 2024 | 14.70 | 14.96 | 14.48 | 14.89 | 14.89 | 97,010 |
26 abr 2024 | 14.99 | 15.05 | 14.68 | 14.75 | 14.75 | 748,436 |
25 abr 2024 | 14.87 | 15.01 | 14.49 | 14.90 | 14.90 | 32,407,520 |
24 abr 2024 | 15.20 | 15.26 | 14.96 | 15.10 | 15.10 | 5,445,700 |
23 abr 2024 | 15.03 | 15.10 | 14.90 | 15.05 | 15.05 | 385,069 |
22 abr 2024 | 14.96 | 15.02 | 14.74 | 14.86 | 14.86 | 5,506,910 |
19 abr 2024 | 15.23 | 15.15 | 14.72 | 14.82 | 14.82 | 1,055,206 |
18 abr 2024 | 15.15 | 15.21 | 14.95 | 15.05 | 15.05 | 9,217,399 |
17 abr 2024 | 15.02 | 15.31 | 14.95 | 15.22 | 15.22 | 7,568,183 |
16 abr 2024 | 15.52 | 15.64 | 15.15 | 15.35 | 15.35 | 580,621 |
15 abr 2024 | 15.99 | 15.91 | 15.56 | 15.74 | 15.74 | 559,640 |
12 abr 2024 | 15.50 | 15.97 | 15.39 | 15.88 | 15.88 | 3,925,603 |
11 abr 2024 | 15.80 | 15.99 | 15.30 | 15.78 | 15.78 | 995,541 |
10 abr 2024 | 15.70 | 15.90 | 15.56 | 15.66 | 15.66 | 867,200 |
09 abr 2024 | 16.10 | 16.18 | 15.77 | 15.95 | 15.95 | 983,010 |
08 abr 2024 | 15.93 | 16.19 | 16.02 | 16.13 | 16.13 | 590,436 |
05 abr 2024 | 16.10 | 16.22 | 16.03 | 16.12 | 16.12 | 427,297 |
04 abr 2024 | 15.95 | 16.09 | 15.90 | 15.98 | 15.98 | 2,049,477 |
03 abr 2024 | 15.78 | 15.97 | 15.82 | 15.86 | 15.86 | 371,257 |
02 abr 2024 | 15.44 | 15.94 | 15.53 | 15.80 | 15.80 | 1,186,359 |
28 mar 2024 | 15.31 | 15.94 | 15.35 | 15.44 | 15.44 | 2,037,699 |
27 mar 2024 | 15.35 | 15.48 | 15.32 | 15.33 | 15.33 | 271,738 |
26 mar 2024 | 15.36 | 15.68 | 15.36 | 15.65 | 15.65 | 2,191,367 |
25 mar 2024 | 15.15 | 15.94 | 15.23 | 15.27 | 15.27 | 1,589,120 |
22 mar 2024 | 15.16 | 15.34 | 14.73 | 15.16 | 15.16 | 1,437,880 |
21 mar 2024 | 15.36 | 15.95 | 15.15 | 15.24 | 15.24 | 330,306 |
20 mar 2024 | 15.30 | 15.50 | 15.27 | 15.31 | 15.31 | 1,377,984 |
19 mar 2024 | 15.23 | 15.50 | 15.26 | 15.44 | 15.44 | 1,549,824 |
18 mar 2024 | 15.06 | 15.26 | 12.88 | 15.24 | 15.24 | 3,647,172 |
15 mar 2024 | 15.02 | 15.19 | 14.99 | 15.07 | 15.07 | 2,428,388 |
14 mar 2024 | 15.03 | 15.19 | 15.04 | 15.08 | 15.08 | 3,839,124 |
13 mar 2024 | 14.60 | 15.05 | 14.52 | 15.02 | 15.02 | 1,233,692 |
12 mar 2024 | 14.54 | 14.72 | 14.58 | 14.66 | 14.66 | 6,463,744 |
11 mar 2024 | 14.24 | 14.52 | 14.28 | 14.35 | 14.35 | 2,079,165 |
08 mar 2024 | 14.50 | 14.63 | 14.42 | 14.42 | 14.42 | 688,097 |
07 mar 2024 | 14.48 | 14.47 | 14.26 | 14.34 | 14.34 | 1,736,404 |
06 mar 2024 | 14.44 | 14.64 | 14.39 | 14.41 | 14.41 | 602,633 |
05 mar 2024 | 14.48 | 14.52 | 14.35 | 14.48 | 14.48 | 478,614 |
04 mar 2024 | 14.59 | 14.73 | 14.48 | 14.56 | 14.56 | 1,026,650 |
01 mar 2024 | 14.60 | 14.82 | 14.57 | 14.64 | 14.64 | 11,686,010 |
29 feb 2024 | 14.80 | 14.77 | 14.58 | 14.73 | 14.73 | 635,530 |
28 feb 2024 | 14.55 | 14.76 | 14.51 | 14.60 | 14.60 | 530,496 |
27 feb 2024 | 14.38 | 14.88 | 14.51 | 14.70 | 14.70 | 251,556 |
26 feb 2024 | 14.40 | 14.60 | 14.34 | 14.37 | 14.37 | 293,799 |
23 feb 2024 | 14.42 | 14.62 | 14.40 | 14.47 | 14.47 | 2,684,834 |
22 feb 2024 | 14.29 | 14.52 | 14.17 | 14.30 | 14.30 | 933,534 |
21 feb 2024 | 13.61 | 13.68 | 13.48 | 13.66 | 13.66 | 1,029,052 |
20 feb 2024 | 13.80 | 13.83 | 13.65 | 13.66 | 13.66 | 648,006 |
19 feb 2024 | 13.80 | 13.87 | 13.74 | 13.81 | 13.81 | 346,480 |
16 feb 2024 | 13.98 | 13.98 | 13.55 | 13.78 | 13.78 | 845,302 |
15 feb 2024 | 13.80 | 13.85 | 13.60 | 13.66 | 13.66 | 4,202,705 |
14 feb 2024 | 14.00 | 14.04 | 13.79 | 13.88 | 13.88 | 331,584 |
13 feb 2024 | 13.94 | 14.17 | 13.94 | 14.00 | 14.00 | 946,590 |
12 feb 2024 | 13.80 | 14.01 | 13.79 | 13.96 | 13.96 | 2,138,684 |
09 feb 2024 | 13.75 | 13.85 | 13.72 | 13.72 | 13.72 | 981,232 |
08 feb 2024 | 13.42 | 13.73 | 13.20 | 13.67 | 13.67 | 286,994 |
07 feb 2024 | 13.44 | 13.63 | 13.42 | 13.53 | 13.53 | 3,912,682 |
06 feb 2024 | 13.31 | 13.59 | 13.39 | 13.55 | 13.55 | 756,019 |
*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. |