Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 12.13 | 12.44 | 11.52 | 12.30 | 12.30 | 35,988 |
23 may 2024 | 11.02 | 12.17 | 10.53 | 11.90 | 11.90 | 117,964 |
22 may 2024 | 12.30 | 12.47 | 12.10 | 12.23 | 12.23 | 10,420 |
21 may 2024 | 12.22 | 12.41 | 12.20 | 12.35 | 12.35 | 2,778 |
20 may 2024 | 12.75 | 12.85 | 12.28 | 12.28 | 12.28 | 14,887 |
17 may 2024 | 13.03 | 13.03 | 12.87 | 12.88 | 12.88 | 5,611 |
16 may 2024 | 12.70 | 13.08 | 12.66 | 13.00 | 13.00 | 5,657 |
15 may 2024 | 13.11 | 13.15 | 12.76 | 12.82 | 12.82 | 4,392 |
14 may 2024 | 13.31 | 13.36 | 12.88 | 12.89 | 12.89 | 5,805 |
13 may 2024 | 12.46 | 13.13 | 12.46 | 12.91 | 12.91 | 17,666 |
10 may 2024 | 12.80 | 12.89 | 12.40 | 12.40 | 12.40 | 955 |
09 may 2024 | 12.60 | 12.69 | 12.35 | 12.60 | 12.60 | 2,391 |
08 may 2024 | 12.45 | 12.58 | 12.30 | 12.58 | 12.58 | 1,577 |
07 may 2024 | 12.90 | 12.96 | 12.76 | 12.77 | 12.77 | 2,905 |
03 may 2024 | 12.83 | 13.10 | 12.60 | 12.63 | 12.63 | 3,875 |
02 may 2024 | 12.56 | 12.61 | 12.38 | 12.57 | 12.57 | 3,689 |
01 may 2024 | 12.48 | 12.48 | 12.06 | 12.22 | 12.22 | 21,208 |
30 abr 2024 | 12.76 | 12.88 | 12.58 | 12.60 | 12.60 | 18,948 |
29 abr 2024 | 12.78 | 13.14 | 12.78 | 12.94 | 12.94 | 11,076 |
26 abr 2024 | 12.76 | 13.03 | 12.68 | 12.78 | 12.78 | 8,561 |
25 abr 2024 | 12.65 | 12.75 | 12.34 | 12.57 | 12.57 | 10,185 |
24 abr 2024 | 12.80 | 13.06 | 12.76 | 13.06 | 13.06 | 4,720 |
23 abr 2024 | 12.70 | 12.94 | 12.70 | 12.91 | 12.91 | 16,351 |
22 abr 2024 | 12.84 | 12.93 | 12.73 | 12.92 | 12.92 | 2,730 |
19 abr 2024 | 12.64 | 12.97 | 12.57 | 12.80 | 12.80 | 5,812 |
18 abr 2024 | 12.22 | 12.73 | 12.22 | 12.58 | 12.58 | 6,113 |
17 abr 2024 | 12.65 | 12.69 | 12.30 | 12.36 | 12.36 | 2,033 |
16 abr 2024 | 12.10 | 12.59 | 11.95 | 12.57 | 12.57 | 8,715 |
15 abr 2024 | 12.30 | 12.48 | 12.18 | 12.36 | 12.36 | 6,647 |
12 abr 2024 | 12.90 | 12.93 | 12.10 | 12.11 | 12.11 | 15,242 |
11 abr 2024 | 13.60 | 13.64 | 13.10 | 13.22 | 13.22 | 8,483 |
10 abr 2024 | 13.93 | 13.93 | 13.05 | 13.40 | 13.40 | 8,515 |
09 abr 2024 | 13.66 | 13.94 | 13.52 | 13.90 | 13.90 | 261,119 |
08 abr 2024 | 13.62 | 13.70 | 13.43 | 13.64 | 13.64 | 265,085 |
05 abr 2024 | 13.71 | 13.88 | 13.68 | 13.79 | 13.79 | 4,123 |
04 abr 2024 | 14.21 | 14.41 | 14.05 | 14.16 | 14.16 | 5,917 |
03 abr 2024 | 14.25 | 14.32 | 14.01 | 14.03 | 14.03 | 10,605 |
02 abr 2024 | 15.00 | 15.00 | 14.10 | 14.27 | 14.27 | 18,454 |
28 mar 2024 | 15.15 | 15.45 | 15.15 | 15.35 | 15.35 | 22,499 |
27 mar 2024 | 14.50 | 14.99 | 14.49 | 14.99 | 14.99 | 20,469 |
26 mar 2024 | 14.74 | 14.80 | 14.30 | 14.30 | 14.30 | 4,225 |
25 mar 2024 | 14.25 | 14.59 | 14.15 | 14.40 | 14.40 | 6,791 |
22 mar 2024 | 14.30 | 14.31 | 13.91 | 14.12 | 14.12 | 17,382 |
21 mar 2024 | 14.41 | 14.64 | 14.35 | 14.50 | 14.50 | 8,062 |
20 mar 2024 | 14.48 | 14.64 | 14.29 | 14.45 | 14.45 | 6,167 |
19 mar 2024 | 14.10 | 14.59 | 14.10 | 14.47 | 14.47 | 3,321 |
18 mar 2024 | 14.70 | 14.75 | 14.20 | 14.40 | 14.40 | 16,615 |
15 mar 2024 | 14.47 | 14.83 | 14.47 | 14.83 | 14.83 | 3,942 |
14 mar 2024 | 15.17 | 15.34 | 14.48 | 14.48 | 14.48 | 22,315 |
13 mar 2024 | 16.10 | 16.10 | 15.43 | 15.54 | 15.54 | 1,054 |
12 mar 2024 | 15.96 | 16.10 | 15.52 | 15.52 | 15.52 | 8,508 |
11 mar 2024 | 16.06 | 16.29 | 15.99 | 16.12 | 16.12 | 1,525 |
08 mar 2024 | 16.22 | 16.37 | 15.99 | 16.08 | 16.08 | 2,996 |
08 mar 2024 | 0.09 Dividendo | |||||
07 mar 2024 | 15.94 | 16.21 | 15.85 | 16.17 | 16.08 | 5,844 |
06 mar 2024 | 15.94 | 15.98 | 15.65 | 15.65 | 15.56 | 2,870 |
05 mar 2024 | 15.43 | 15.95 | 15.32 | 15.95 | 15.86 | 1,712 |
04 mar 2024 | 16.09 | 16.12 | 15.57 | 15.86 | 15.77 | 4,973 |
01 mar 2024 | 16.29 | 16.51 | 15.80 | 16.44 | 16.35 | 5,518 |
29 feb 2024 | 16.10 | 16.38 | 15.99 | 16.18 | 16.09 | 1,748 |
28 feb 2024 | 15.62 | 16.39 | 15.62 | 16.31 | 16.21 | 12,042 |
27 feb 2024 | 15.63 | 16.17 | 15.63 | 16.14 | 16.05 | 2,913 |
26 feb 2024 | 15.74 | 15.86 | 15.31 | 15.41 | 15.33 | 288,512 |
23 feb 2024 | 15.82 | 16.00 | 15.79 | 15.85 | 15.76 | 2,840 |
22 feb 2024 | 16.16 | 16.22 | 15.86 | 15.89 | 15.80 | 2,620 |
21 feb 2024 | 16.00 | 16.36 | 15.95 | 16.29 | 16.20 | 2,738 |
20 feb 2024 | 16.30 | 16.30 | 15.92 | 16.17 | 16.08 | 6,792 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 17.05 | 17.05 | 16.44 | 16.78 | 16.69 | 78,360 |
15 feb 2024 | 17.34 | 17.40 | 16.99 | 17.04 | 16.95 | 7,773 |
14 feb 2024 | 17.10 | 17.16 | 16.69 | 17.02 | 16.93 | 1,716 |
13 feb 2024 | 16.45 | 16.76 | 15.83 | 16.33 | 16.23 | 11,913 |
12 feb 2024 | 15.75 | 17.68 | 15.75 | 17.55 | 17.45 | 27,756 |
09 feb 2024 | 15.37 | 15.47 | 15.07 | 15.33 | 15.24 | 5,636 |
08 feb 2024 | 15.42 | 15.71 | 15.19 | 15.43 | 15.34 | 6,754 |
07 feb 2024 | 15.25 | 15.72 | 14.47 | 14.80 | 14.72 | 23,956 |
06 feb 2024 | 16.50 | 17.07 | 16.39 | 16.90 | 16.81 | 2,841 |
05 feb 2024 | 16.67 | 16.76 | 16.12 | 16.51 | 16.42 | 6,811 |
02 feb 2024 | 16.33 | 16.55 | 16.11 | 16.48 | 16.39 | 2,812 |
01 feb 2024 | 16.66 | 16.72 | 16.04 | 16.46 | 16.37 | 6,364 |
31 ene 2024 | 17.04 | 17.20 | 16.73 | 16.79 | 16.70 | 11,296 |
30 ene 2024 | 17.05 | 17.31 | 16.91 | 17.25 | 17.15 | 7,960 |
29 ene 2024 | 17.14 | 17.38 | 16.95 | 17.29 | 17.19 | 4,379 |
26 ene 2024 | 17.41 | 17.46 | 16.43 | 17.28 | 17.18 | 211,193 |
25 ene 2024 | 16.40 | 16.90 | 16.30 | 16.85 | 16.76 | 3,564 |
24 ene 2024 | 16.79 | 17.07 | 16.79 | 16.85 | 16.76 | 1,109 |
23 ene 2024 | 16.80 | 17.16 | 16.41 | 16.54 | 16.45 | 23,315 |
22 ene 2024 | 15.72 | 16.24 | 15.63 | 16.22 | 16.13 | 8,402 |
19 ene 2024 | 15.19 | 15.65 | 15.15 | 15.65 | 15.56 | 2,752 |
18 ene 2024 | 15.33 | 15.35 | 14.96 | 15.18 | 15.09 | 901 |
17 ene 2024 | 15.08 | 15.35 | 14.89 | 15.14 | 15.05 | 11,124 |
16 ene 2024 | 15.85 | 15.90 | 15.27 | 15.44 | 15.35 | 5,436 |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 17.03 | 17.08 | 16.07 | 16.18 | 16.09 | 7,633 |
11 ene 2024 | 16.90 | 17.15 | 16.50 | 16.93 | 16.83 | 39,458 |
10 ene 2024 | 17.16 | 17.29 | 16.59 | 17.11 | 17.01 | 85,115 |
09 ene 2024 | 17.16 | 17.36 | 17.11 | 17.36 | 17.26 | 1,922 |
08 ene 2024 | 16.89 | 17.37 | 16.86 | 17.36 | 17.26 | 3,311 |
05 ene 2024 | 16.76 | 17.24 | 16.74 | 16.86 | 16.76 | 6,061 |
04 ene 2024 | 17.35 | 17.40 | 16.75 | 16.89 | 16.80 | 19,776 |
*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. |