Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 17.00 | 17.14 | 16.70 | 17.05 | 17.05 | 69,616 |
13 jun 2024 | 17.02 | 16.97 | 16.72 | 16.77 | 16.77 | 36,108 |
12 jun 2024 | 16.73 | 17.27 | 16.78 | 17.07 | 17.07 | 440,664 |
11 jun 2024 | 17.10 | 17.04 | 16.68 | 16.77 | 16.77 | 59,658 |
10 jun 2024 | 16.65 | 16.95 | 16.79 | 16.82 | 16.82 | 36,982 |
07 jun 2024 | 17.25 | 17.29 | 16.79 | 16.80 | 16.80 | 135,750 |
06 jun 2024 | 17.10 | 17.13 | 16.92 | 16.98 | 16.98 | 47,606 |
05 jun 2024 | 16.94 | 17.24 | 16.89 | 17.02 | 17.02 | 55,648 |
04 jun 2024 | 16.84 | 16.97 | 16.79 | 16.86 | 16.86 | 217,855 |
03 jun 2024 | 16.54 | 16.81 | 16.59 | 16.65 | 16.65 | 93,674 |
31 may 2024 | 16.40 | 16.56 | 16.38 | 16.53 | 16.53 | 367,488 |
30 may 2024 | 16.33 | 16.49 | 16.08 | 16.40 | 16.40 | 50,044 |
29 may 2024 | 16.26 | 16.41 | 16.20 | 16.28 | 16.28 | 398,452 |
28 may 2024 | 16.57 | 16.55 | 16.39 | 16.41 | 16.41 | 213,757 |
24 may 2024 | 16.28 | 16.30 | 16.17 | 16.18 | 16.18 | 18,088 |
23 may 2024 | 16.45 | 16.47 | 16.29 | 16.39 | 16.39 | 114,613 |
22 may 2024 | 16.60 | 16.61 | 16.46 | 16.50 | 16.50 | 140,814 |
21 may 2024 | 16.75 | 17.07 | 16.51 | 16.57 | 16.57 | 61,967 |
20 may 2024 | 16.67 | 16.83 | 16.65 | 16.78 | 16.78 | 13,494 |
17 may 2024 | 16.58 | 17.10 | 16.68 | 16.79 | 16.79 | 10,125 |
16 may 2024 | 16.66 | 17.40 | 16.66 | 16.73 | 16.73 | 19,780 |
15 may 2024 | 16.31 | 16.84 | 16.48 | 16.75 | 16.75 | 38,683 |
14 may 2024 | 16.40 | 16.57 | 16.37 | 16.51 | 16.51 | 5,544 |
13 may 2024 | 16.45 | 17.10 | 16.07 | 16.56 | 16.56 | 233,527 |
10 may 2024 | 16.30 | 17.10 | 16.28 | 16.39 | 16.39 | 14,697 |
09 may 2024 | 16.30 | 16.32 | 16.19 | 16.26 | 16.26 | 429,456 |
08 may 2024 | 16.10 | 16.33 | 16.06 | 16.21 | 16.21 | 38,544 |
07 may 2024 | 15.81 | 16.18 | 15.88 | 16.14 | 16.14 | 1,141,633 |
03 may 2024 | 15.95 | 16.14 | 15.79 | 15.83 | 15.83 | 47,671 |
02 may 2024 | 15.50 | 15.86 | 15.50 | 15.86 | 15.86 | 748,895 |
01 may 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
30 abr 2024 | 15.50 | 15.77 | 15.55 | 15.69 | 15.69 | 524,419 |
29 abr 2024 | 15.50 | 16.00 | 15.54 | 15.71 | 15.71 | 37,002 |
26 abr 2024 | 15.57 | 15.73 | 15.55 | 15.60 | 15.60 | 267,895 |
25 abr 2024 | 16.12 | 16.00 | 15.53 | 15.60 | 15.60 | 832,388 |
24 abr 2024 | 15.90 | 16.07 | 15.92 | 15.98 | 15.98 | 147,909 |
23 abr 2024 | 16.02 | 16.12 | 15.95 | 15.97 | 15.97 | 357,613 |
22 abr 2024 | 15.80 | 16.03 | 15.86 | 15.99 | 15.99 | 2,753,919 |
19 abr 2024 | 15.85 | 15.98 | 15.69 | 15.79 | 15.79 | 288,422 |
18 abr 2024 | 15.71 | 15.77 | 15.64 | 15.62 | 15.62 | 1,702,708 |
17 abr 2024 | 15.67 | 15.71 | 15.51 | 15.66 | 15.66 | 460,305 |
16 abr 2024 | 15.63 | 15.88 | 15.51 | 15.54 | 15.54 | 2,212,770 |
15 abr 2024 | 15.63 | 16.10 | 15.63 | 15.71 | 15.71 | 311,471 |
12 abr 2024 | 15.74 | 15.80 | 15.61 | 15.80 | 15.80 | 219,964 |
11 abr 2024 | 15.40 | 15.68 | 15.38 | 15.52 | 15.52 | 506,885 |
10 abr 2024 | 16.11 | 15.75 | 15.39 | 15.49 | 15.49 | 1,148,309 |
09 abr 2024 | 15.43 | 15.58 | 15.44 | 15.46 | 15.46 | 520,224 |
08 abr 2024 | 15.44 | 15.54 | 15.38 | 15.49 | 15.49 | 701,858 |
05 abr 2024 | 15.68 | 15.68 | 15.38 | 15.52 | 15.52 | 332,956 |
04 abr 2024 | 15.70 | 15.81 | 15.69 | 15.69 | 15.69 | 249,581 |
03 abr 2024 | 15.63 | 15.74 | 15.64 | 15.63 | 15.63 | 203,993 |
02 abr 2024 | 15.70 | 15.73 | 15.64 | 15.66 | 15.66 | 205,946 |
28 mar 2024 | 15.94 | 16.02 | 15.73 | 15.80 | 15.80 | 577,685 |
27 mar 2024 | 15.85 | 16.00 | 15.88 | 15.91 | 15.91 | 229,144 |
26 mar 2024 | 15.92 | 15.99 | 15.83 | 15.89 | 15.89 | 161,305 |
25 mar 2024 | 15.97 | 15.97 | 15.85 | 15.91 | 15.91 | 262,340 |
22 mar 2024 | 15.82 | 15.97 | 15.76 | 15.86 | 15.86 | 381,789 |
21 mar 2024 | 15.86 | 16.00 | 15.76 | 15.85 | 15.85 | 360,391 |
20 mar 2024 | 15.53 | 15.91 | 15.42 | 15.78 | 15.78 | 109,449 |
19 mar 2024 | 15.50 | 15.49 | 15.38 | 15.48 | 15.48 | 526,072 |
18 mar 2024 | 15.25 | 15.50 | 15.22 | 15.40 | 15.40 | 602,452 |
15 mar 2024 | 15.10 | 15.36 | 15.19 | 15.25 | 15.25 | 308,635 |
14 mar 2024 | 15.01 | 15.41 | 15.06 | 15.13 | 15.13 | 339,005 |
13 mar 2024 | 15.10 | 15.21 | 15.01 | 15.08 | 15.08 | 414,739 |
12 mar 2024 | 15.40 | 15.47 | 14.94 | 15.21 | 15.21 | 5,332,179 |
11 mar 2024 | 15.30 | 15.48 | 15.31 | 15.40 | 15.40 | 198,711 |
08 mar 2024 | 15.40 | 15.52 | 15.30 | 15.31 | 15.31 | 247,329 |
07 mar 2024 | 15.23 | 15.52 | 15.10 | 15.48 | 15.48 | 317,155 |
06 mar 2024 | 14.92 | 15.26 | 14.54 | 15.21 | 15.21 | 1,358,529 |
05 mar 2024 | 15.10 | 15.21 | 14.97 | 15.11 | 15.11 | 500,869 |
04 mar 2024 | 14.92 | 14.86 | 14.66 | 14.78 | 14.78 | 464,523 |
01 mar 2024 | 14.55 | 14.92 | 14.61 | 14.68 | 14.68 | 2,305,362 |
29 feb 2024 | 14.66 | 15.10 | 14.52 | 14.76 | 14.76 | 998,162 |
28 feb 2024 | 14.90 | 14.98 | 14.52 | 14.54 | 14.54 | 730,155 |
27 feb 2024 | 14.90 | 14.88 | 14.68 | 14.84 | 14.84 | 439,906 |
26 feb 2024 | 14.90 | 14.96 | 14.73 | 14.94 | 14.94 | 143,455 |
23 feb 2024 | 14.72 | 14.91 | 14.76 | 14.89 | 14.89 | 271,544 |
22 feb 2024 | 15.22 | 15.15 | 14.88 | 14.91 | 14.91 | 252,039 |
21 feb 2024 | 14.90 | 15.15 | 14.97 | 15.07 | 15.07 | 125,854 |
20 feb 2024 | 14.89 | 15.12 | 14.66 | 15.06 | 15.06 | 301,772 |
19 feb 2024 | 14.65 | 14.84 | 14.66 | 14.80 | 14.80 | 314,273 |
16 feb 2024 | 14.89 | 14.89 | 14.68 | 14.66 | 14.66 | 249,704 |
15 feb 2024 | 14.65 | 14.89 | 14.45 | 14.81 | 14.81 | 429,953 |
14 feb 2024 | 14.58 | 14.61 | 14.46 | 14.59 | 14.59 | 143,314 |
13 feb 2024 | 14.64 | 14.68 | 14.51 | 14.57 | 14.57 | 239,308 |
12 feb 2024 | 14.53 | 14.65 | 14.45 | 14.55 | 14.55 | 122,687 |
09 feb 2024 | 14.60 | 14.57 | 14.36 | 14.43 | 14.43 | 107,197 |
08 feb 2024 | 14.70 | 14.70 | 14.50 | 14.56 | 14.56 | 140,472 |
07 feb 2024 | 14.88 | 14.94 | 14.68 | 14.77 | 14.77 | 144,244 |
06 feb 2024 | 15.01 | 15.06 | 14.79 | 14.84 | 14.84 | 168,167 |
05 feb 2024 | 15.25 | 15.27 | 15.01 | 15.02 | 15.02 | 612,139 |
02 feb 2024 | 15.35 | 15.44 | 15.07 | 15.18 | 15.18 | 2,730,573 |
01 feb 2024 | 15.43 | 15.55 | 15.26 | 15.26 | 15.26 | 366,726 |
31 ene 2024 | 15.19 | 15.49 | 15.22 | 15.47 | 15.47 | 220,845 |
30 ene 2024 | 15.06 | 15.26 | 15.05 | 15.19 | 15.19 | 398,723 |
29 ene 2024 | 14.88 | 15.23 | 14.98 | 15.16 | 15.16 | 177,651 |
26 ene 2024 | 15.02 | 15.09 | 14.94 | 14.98 | 14.98 | 718,097 |
25 ene 2024 | 15.06 | 15.09 | 14.84 | 14.84 | 14.84 | 220,302 |
24 ene 2024 | 14.95 | 15.07 | 14.94 | 14.99 | 14.99 | 795,768 |
23 ene 2024 | 14.96 | 15.19 | 14.92 | 14.98 | 14.98 | 466,649 |
*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. |