Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 15.74 | 15.89 | 15.00 | 15.13 | 15.13 | 2,417,150 |
20 may 2024 | 15.34 | 15.91 | 15.25 | 15.73 | 15.73 | 3,026,702 |
17 may 2024 | 15.32 | 15.50 | 14.88 | 15.48 | 15.48 | 2,501,300 |
16 may 2024 | 14.70 | 15.65 | 14.70 | 15.45 | 15.45 | 3,388,316 |
15 may 2024 | 14.90 | 15.08 | 14.71 | 14.75 | 14.75 | 1,536,500 |
14 may 2024 | 15.00 | 15.40 | 14.84 | 14.92 | 14.92 | 1,960,866 |
13 may 2024 | 15.20 | 15.45 | 14.80 | 15.16 | 15.16 | 2,510,600 |
10 may 2024 | 15.70 | 15.90 | 15.30 | 15.45 | 15.45 | 2,588,060 |
09 may 2024 | 15.60 | 16.17 | 15.39 | 15.60 | 15.60 | 2,834,990 |
08 may 2024 | 14.81 | 15.85 | 14.71 | 15.60 | 15.60 | 4,010,040 |
07 may 2024 | 15.00 | 15.16 | 14.65 | 14.83 | 14.83 | 1,820,348 |
06 may 2024 | 14.23 | 14.99 | 14.23 | 14.82 | 14.82 | 2,576,783 |
30 abr 2024 | 14.04 | 14.44 | 13.92 | 14.05 | 14.05 | 1,683,200 |
29 abr 2024 | 14.06 | 14.40 | 13.81 | 13.96 | 13.96 | 1,779,700 |
26 abr 2024 | 14.29 | 14.51 | 13.93 | 14.06 | 14.06 | 2,530,736 |
25 abr 2024 | 14.36 | 14.87 | 14.13 | 14.30 | 14.30 | 2,772,890 |
24 abr 2024 | 14.54 | 14.78 | 14.00 | 14.56 | 14.56 | 1,945,545 |
23 abr 2024 | 14.16 | 14.78 | 13.93 | 14.25 | 14.25 | 3,206,869 |
22 abr 2024 | 13.48 | 14.38 | 12.75 | 14.22 | 14.22 | 4,420,175 |
19 abr 2024 | 12.45 | 13.90 | 12.16 | 13.48 | 13.48 | 4,455,175 |
18 abr 2024 | 12.68 | 12.68 | 12.19 | 12.35 | 12.35 | 2,096,850 |
17 abr 2024 | 12.40 | 13.17 | 12.38 | 12.62 | 12.62 | 2,755,656 |
16 abr 2024 | 12.97 | 13.02 | 11.65 | 11.92 | 11.92 | 4,005,282 |
15 abr 2024 | 14.70 | 14.70 | 12.71 | 12.97 | 12.97 | 7,298,116 |
12 abr 2024 | 14.71 | 14.99 | 14.60 | 14.68 | 14.68 | 2,924,400 |
11 abr 2024 | 14.88 | 15.53 | 14.49 | 14.85 | 14.85 | 5,496,144 |
10 abr 2024 | 16.36 | 16.49 | 15.04 | 15.26 | 15.26 | 5,459,797 |
09 abr 2024 | 15.45 | 16.40 | 15.10 | 16.30 | 16.30 | 5,233,076 |
08 abr 2024 | 14.89 | 15.95 | 14.70 | 15.43 | 15.43 | 7,072,679 |
03 abr 2024 | 14.25 | 14.82 | 14.25 | 14.72 | 14.72 | 4,186,037 |
02 abr 2024 | 14.27 | 14.64 | 13.92 | 14.23 | 14.23 | 4,165,284 |
01 abr 2024 | 13.48 | 14.72 | 13.01 | 14.28 | 14.28 | 7,289,209 |
29 mar 2024 | 12.40 | 13.52 | 12.33 | 13.54 | 13.54 | 3,862,833 |
28 mar 2024 | 12.17 | 12.54 | 11.96 | 12.40 | 12.40 | 3,001,210 |
27 mar 2024 | 12.60 | 12.80 | 12.20 | 12.20 | 12.20 | 4,314,910 |
26 mar 2024 | 11.83 | 12.85 | 11.73 | 12.81 | 12.81 | 6,718,777 |
25 mar 2024 | 11.66 | 12.24 | 11.65 | 11.82 | 11.82 | 3,299,658 |
22 mar 2024 | 12.23 | 12.23 | 11.64 | 11.95 | 11.95 | 4,693,235 |
21 mar 2024 | 12.06 | 12.67 | 11.93 | 12.36 | 12.36 | 6,663,672 |
20 mar 2024 | 11.30 | 12.28 | 11.16 | 12.15 | 12.15 | 6,602,148 |
19 mar 2024 | 10.94 | 11.34 | 10.92 | 11.22 | 11.22 | 3,699,202 |
18 mar 2024 | 10.73 | 11.01 | 10.57 | 10.91 | 10.91 | 2,871,130 |
15 mar 2024 | 10.48 | 10.66 | 10.39 | 10.66 | 10.66 | 2,214,160 |
14 mar 2024 | 10.60 | 10.73 | 10.33 | 10.52 | 10.52 | 3,550,400 |
13 mar 2024 | 10.57 | 10.96 | 10.28 | 10.67 | 10.67 | 3,553,531 |
12 mar 2024 | 10.24 | 10.50 | 10.10 | 10.48 | 10.48 | 2,383,450 |
11 mar 2024 | 9.94 | 10.22 | 9.84 | 10.20 | 10.20 | 2,066,231 |
08 mar 2024 | 9.80 | 9.98 | 9.69 | 9.83 | 9.83 | 1,537,500 |
07 mar 2024 | 9.97 | 10.13 | 9.75 | 9.77 | 9.77 | 2,287,046 |
06 mar 2024 | 9.70 | 9.97 | 9.64 | 9.84 | 9.84 | 1,859,481 |
05 mar 2024 | 10.16 | 10.16 | 9.74 | 9.75 | 9.75 | 2,404,700 |
04 mar 2024 | 10.30 | 10.37 | 9.97 | 10.10 | 10.10 | 2,317,500 |
01 mar 2024 | 10.20 | 10.33 | 10.04 | 10.26 | 10.26 | 2,573,022 |
29 feb 2024 | 9.78 | 10.28 | 9.72 | 10.19 | 10.19 | 3,304,574 |
28 feb 2024 | 11.12 | 11.45 | 9.90 | 9.91 | 9.91 | 5,730,400 |
27 feb 2024 | 10.64 | 11.07 | 10.41 | 11.07 | 11.07 | 3,400,781 |
26 feb 2024 | 10.37 | 11.01 | 10.34 | 10.64 | 10.64 | 3,875,050 |
23 feb 2024 | 9.94 | 10.40 | 9.93 | 10.35 | 10.35 | 3,768,816 |
22 feb 2024 | 9.61 | 9.93 | 9.59 | 9.92 | 9.92 | 3,183,186 |
21 feb 2024 | 9.38 | 9.95 | 9.31 | 9.64 | 9.64 | 3,280,235 |
20 feb 2024 | 9.25 | 9.48 | 9.09 | 9.42 | 9.42 | 2,566,523 |
19 feb 2024 | 9.12 | 9.83 | 9.12 | 9.32 | 9.32 | 4,969,757 |
08 feb 2024 | 8.06 | 9.31 | 7.61 | 9.04 | 9.04 | 6,485,356 |
07 feb 2024 | 8.71 | 8.84 | 7.90 | 8.02 | 8.02 | 4,974,450 |
06 feb 2024 | 8.69 | 8.98 | 7.87 | 8.68 | 8.68 | 5,783,893 |
05 feb 2024 | 10.03 | 10.06 | 8.40 | 8.71 | 8.71 | 5,318,967 |
02 feb 2024 | 10.90 | 11.03 | 9.68 | 10.13 | 10.13 | 3,299,409 |
01 feb 2024 | 11.10 | 11.10 | 10.59 | 10.83 | 10.83 | 2,647,350 |
31 ene 2024 | 11.62 | 11.68 | 10.92 | 11.03 | 11.03 | 2,292,384 |
30 ene 2024 | 11.99 | 12.17 | 11.55 | 11.61 | 11.61 | 1,839,400 |
29 ene 2024 | 12.38 | 12.49 | 12.00 | 12.03 | 12.03 | 2,013,576 |
26 ene 2024 | 12.36 | 12.54 | 12.21 | 12.34 | 12.34 | 1,977,301 |
25 ene 2024 | 12.07 | 12.48 | 11.97 | 12.34 | 12.34 | 3,184,700 |
24 ene 2024 | 12.03 | 12.13 | 11.50 | 12.10 | 12.10 | 2,607,510 |
23 ene 2024 | 12.04 | 12.20 | 11.74 | 12.01 | 12.01 | 2,333,338 |
22 ene 2024 | 12.80 | 12.88 | 11.97 | 12.02 | 12.02 | 2,375,453 |
19 ene 2024 | 13.15 | 13.15 | 12.80 | 12.82 | 12.82 | 2,275,508 |
18 ene 2024 | 13.53 | 13.53 | 12.72 | 13.06 | 13.06 | 2,809,750 |
17 ene 2024 | 13.96 | 13.99 | 13.52 | 13.54 | 13.54 | 1,664,650 |
16 ene 2024 | 14.06 | 14.22 | 13.77 | 13.98 | 13.98 | 1,659,989 |
15 ene 2024 | 14.11 | 14.19 | 14.00 | 14.10 | 14.10 | 1,088,018 |
12 ene 2024 | 14.23 | 14.51 | 14.08 | 14.10 | 14.10 | 1,371,553 |
11 ene 2024 | 14.04 | 14.25 | 14.01 | 14.23 | 14.23 | 1,110,100 |
10 ene 2024 | 14.08 | 14.24 | 13.89 | 14.09 | 14.09 | 1,122,950 |
09 ene 2024 | 13.98 | 14.35 | 13.96 | 14.08 | 14.08 | 1,141,300 |
08 ene 2024 | 14.27 | 14.27 | 13.98 | 13.98 | 13.98 | 1,279,350 |
05 ene 2024 | 14.53 | 14.56 | 14.16 | 14.21 | 14.21 | 1,089,379 |
04 ene 2024 | 14.49 | 14.54 | 14.35 | 14.50 | 14.50 | 985,500 |
03 ene 2024 | 14.70 | 14.84 | 14.41 | 14.46 | 14.46 | 1,758,750 |
02 ene 2024 | 14.47 | 14.84 | 14.33 | 14.77 | 14.77 | 2,419,828 |
29 dic 2023 | 14.23 | 14.50 | 14.16 | 14.46 | 14.46 | 1,379,450 |
28 dic 2023 | 13.90 | 14.29 | 13.70 | 14.23 | 14.23 | 1,324,851 |
27 dic 2023 | 13.80 | 14.00 | 13.66 | 13.94 | 13.94 | 973,180 |
26 dic 2023 | 13.99 | 14.10 | 13.77 | 13.78 | 13.78 | 999,750 |
25 dic 2023 | 14.11 | 14.17 | 13.89 | 13.99 | 13.99 | 1,121,500 |
22 dic 2023 | 14.43 | 14.43 | 14.03 | 14.09 | 14.09 | 1,217,450 |
21 dic 2023 | 14.20 | 14.38 | 13.94 | 14.33 | 14.33 | 1,288,220 |
20 dic 2023 | 14.36 | 14.47 | 14.20 | 14.20 | 14.20 | 924,410 |
19 dic 2023 | 14.29 | 14.38 | 14.14 | 14.29 | 14.29 | 1,657,300 |
18 dic 2023 | 14.42 | 14.52 | 14.23 | 14.30 | 14.30 | 998,950 |
*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. |