Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 12.51 | 12.60 | 12.30 | 12.45 | 12.45 | 5,432,580 |
09 may 2024 | 12.20 | 12.63 | 12.20 | 12.45 | 12.45 | 4,353,912 |
08 may 2024 | 12.65 | 12.66 | 12.20 | 12.25 | 12.25 | 5,139,010 |
07 may 2024 | 12.77 | 12.89 | 12.54 | 12.61 | 12.61 | 2,662,960 |
06 may 2024 | 12.64 | 12.69 | 12.40 | 12.67 | 12.67 | 2,966,573 |
30 abr 2024 | 12.39 | 12.58 | 12.20 | 12.50 | 12.50 | 2,604,503 |
29 abr 2024 | 12.34 | 12.52 | 12.23 | 12.39 | 12.39 | 2,614,183 |
26 abr 2024 | 12.27 | 12.46 | 12.15 | 12.36 | 12.36 | 2,461,442 |
25 abr 2024 | 12.05 | 12.39 | 12.03 | 12.19 | 12.19 | 2,882,424 |
24 abr 2024 | 12.12 | 12.49 | 12.12 | 12.31 | 12.31 | 3,933,144 |
23 abr 2024 | 13.00 | 13.00 | 12.21 | 12.30 | 12.30 | 4,947,742 |
22 abr 2024 | 12.48 | 12.73 | 12.41 | 12.68 | 12.68 | 3,221,732 |
19 abr 2024 | 12.51 | 12.84 | 12.40 | 12.50 | 12.50 | 4,517,156 |
18 abr 2024 | 12.30 | 12.60 | 12.20 | 12.50 | 12.50 | 4,981,708 |
17 abr 2024 | 11.94 | 12.40 | 11.94 | 12.36 | 12.36 | 4,939,215 |
16 abr 2024 | 12.35 | 12.50 | 11.36 | 11.84 | 11.84 | 7,141,122 |
15 abr 2024 | 12.40 | 12.64 | 12.00 | 12.35 | 12.35 | 4,482,878 |
12 abr 2024 | 12.55 | 12.79 | 12.44 | 12.49 | 12.49 | 2,840,748 |
11 abr 2024 | 12.60 | 12.83 | 12.49 | 12.57 | 12.57 | 4,849,004 |
10 abr 2024 | 12.84 | 13.14 | 12.55 | 12.72 | 12.72 | 6,082,244 |
09 abr 2024 | 12.32 | 13.13 | 12.32 | 12.90 | 12.90 | 10,700,700 |
08 abr 2024 | 12.59 | 12.66 | 12.26 | 12.31 | 12.31 | 7,644,076 |
03 abr 2024 | 12.29 | 12.85 | 12.24 | 12.50 | 12.50 | 9,974,087 |
02 abr 2024 | 11.75 | 12.34 | 11.70 | 12.29 | 12.29 | 12,855,457 |
01 abr 2024 | 11.18 | 11.92 | 11.18 | 11.81 | 11.81 | 8,210,877 |
29 mar 2024 | 10.96 | 11.15 | 10.87 | 11.14 | 11.14 | 1,931,404 |
28 mar 2024 | 10.70 | 11.05 | 10.56 | 10.92 | 10.92 | 2,396,514 |
27 mar 2024 | 10.75 | 11.00 | 10.65 | 10.70 | 10.70 | 2,532,854 |
26 mar 2024 | 10.91 | 10.91 | 10.46 | 10.63 | 10.63 | 2,133,948 |
25 mar 2024 | 10.92 | 11.10 | 10.80 | 10.80 | 10.80 | 3,331,218 |
22 mar 2024 | 11.08 | 11.15 | 10.76 | 10.89 | 10.89 | 3,709,015 |
21 mar 2024 | 11.07 | 11.15 | 11.00 | 11.01 | 11.01 | 2,304,491 |
20 mar 2024 | 10.78 | 11.10 | 10.78 | 11.06 | 11.06 | 3,163,129 |
19 mar 2024 | 10.81 | 10.98 | 10.77 | 10.83 | 10.83 | 2,015,148 |
18 mar 2024 | 10.75 | 10.93 | 10.63 | 10.81 | 10.81 | 3,269,639 |
15 mar 2024 | 10.68 | 10.78 | 10.14 | 10.70 | 10.70 | 5,722,564 |
14 mar 2024 | 10.45 | 10.75 | 10.43 | 10.69 | 10.69 | 3,656,186 |
13 mar 2024 | 10.14 | 10.58 | 10.07 | 10.50 | 10.50 | 4,808,429 |
12 mar 2024 | 10.11 | 10.26 | 10.08 | 10.15 | 10.15 | 2,288,028 |
11 mar 2024 | 10.10 | 10.22 | 9.95 | 10.17 | 10.17 | 2,135,959 |
08 mar 2024 | 10.02 | 10.02 | 9.89 | 9.99 | 9.99 | 2,545,878 |
07 mar 2024 | 9.90 | 10.05 | 9.82 | 9.98 | 9.98 | 4,556,423 |
06 mar 2024 | 9.46 | 10.10 | 9.46 | 9.96 | 9.96 | 6,041,707 |
05 mar 2024 | 9.64 | 9.70 | 9.38 | 9.54 | 9.54 | 2,320,008 |
04 mar 2024 | 9.70 | 9.80 | 9.37 | 9.66 | 9.66 | 2,857,052 |
01 mar 2024 | 9.71 | 10.02 | 9.68 | 9.77 | 9.77 | 3,830,675 |
29 feb 2024 | 9.27 | 9.98 | 9.25 | 9.68 | 9.68 | 4,284,949 |
28 feb 2024 | 10.00 | 10.06 | 9.32 | 9.38 | 9.38 | 4,653,953 |
27 feb 2024 | 9.73 | 10.10 | 9.72 | 10.00 | 10.00 | 3,774,792 |
26 feb 2024 | 9.63 | 10.06 | 9.59 | 9.85 | 9.85 | 2,885,794 |
23 feb 2024 | 9.56 | 9.68 | 9.46 | 9.65 | 9.65 | 2,103,720 |
22 feb 2024 | 9.36 | 9.56 | 9.36 | 9.56 | 9.56 | 1,718,389 |
21 feb 2024 | 9.39 | 9.64 | 9.26 | 9.43 | 9.43 | 2,125,347 |
20 feb 2024 | 9.33 | 9.47 | 9.20 | 9.42 | 9.42 | 2,641,744 |
19 feb 2024 | 9.50 | 9.75 | 9.25 | 9.42 | 9.42 | 3,230,740 |
08 feb 2024 | 8.49 | 9.45 | 8.36 | 9.45 | 9.45 | 5,159,079 |
07 feb 2024 | 8.48 | 8.70 | 8.23 | 8.49 | 8.49 | 3,357,942 |
06 feb 2024 | 8.28 | 8.72 | 7.91 | 8.49 | 8.49 | 4,818,962 |
05 feb 2024 | 9.15 | 9.15 | 8.09 | 8.39 | 8.39 | 4,530,411 |
02 feb 2024 | 9.60 | 9.74 | 8.87 | 9.19 | 9.19 | 4,027,526 |
01 feb 2024 | 9.60 | 9.70 | 9.16 | 9.62 | 9.62 | 3,782,682 |
31 ene 2024 | 10.11 | 10.11 | 9.50 | 9.60 | 9.60 | 4,116,642 |
30 ene 2024 | 10.36 | 10.42 | 10.00 | 10.09 | 10.09 | 2,798,245 |
29 ene 2024 | 10.50 | 10.53 | 10.26 | 10.42 | 10.42 | 3,077,980 |
26 ene 2024 | 10.43 | 10.57 | 10.33 | 10.42 | 10.42 | 3,576,234 |
25 ene 2024 | 10.10 | 10.67 | 10.03 | 10.51 | 10.51 | 5,694,404 |
24 ene 2024 | 10.09 | 10.29 | 9.87 | 10.11 | 10.11 | 5,425,606 |
23 ene 2024 | 10.16 | 10.16 | 9.75 | 10.04 | 10.04 | 3,647,620 |
22 ene 2024 | 10.68 | 10.68 | 9.92 | 10.11 | 10.11 | 5,938,726 |
19 ene 2024 | 10.72 | 10.97 | 10.61 | 10.65 | 10.65 | 2,655,805 |
18 ene 2024 | 10.94 | 10.94 | 10.42 | 10.72 | 10.72 | 4,699,076 |
17 ene 2024 | 11.06 | 11.17 | 10.94 | 10.95 | 10.95 | 2,238,350 |
16 ene 2024 | 11.16 | 11.20 | 10.92 | 11.08 | 11.08 | 3,188,400 |
15 ene 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
12 ene 2024 | 11.15 | 11.25 | 11.10 | 11.14 | 11.14 | 3,646,685 |
11 ene 2024 | 11.02 | 11.46 | 11.01 | 11.19 | 11.19 | 7,874,892 |
10 ene 2024 | 11.08 | 11.16 | 11.00 | 11.11 | 11.11 | 2,619,980 |
09 ene 2024 | 11.06 | 11.20 | 11.00 | 11.10 | 11.10 | 3,919,306 |
08 ene 2024 | 11.19 | 11.26 | 11.00 | 11.04 | 11.04 | 3,694,760 |
05 ene 2024 | 11.19 | 11.26 | 11.01 | 11.08 | 11.08 | 3,232,000 |
04 ene 2024 | 11.09 | 11.24 | 11.05 | 11.18 | 11.18 | 2,943,537 |
03 ene 2024 | 11.01 | 11.15 | 11.01 | 11.12 | 11.12 | 1,919,500 |
02 ene 2024 | 10.98 | 11.15 | 10.94 | 11.09 | 11.09 | 2,498,980 |
29 dic 2023 | 10.81 | 11.05 | 10.74 | 10.98 | 10.98 | 2,527,091 |
28 dic 2023 | 10.67 | 10.99 | 10.55 | 10.80 | 10.80 | 2,604,281 |
27 dic 2023 | 10.55 | 10.76 | 10.43 | 10.72 | 10.72 | 2,590,710 |
26 dic 2023 | 10.69 | 10.69 | 10.40 | 10.47 | 10.47 | 2,953,448 |
25 dic 2023 | 10.77 | 10.85 | 10.59 | 10.70 | 10.70 | 1,766,208 |
22 dic 2023 | 11.01 | 11.15 | 10.76 | 10.83 | 10.83 | 2,635,676 |
21 dic 2023 | 10.76 | 11.02 | 10.63 | 10.96 | 10.96 | 3,214,105 |
20 dic 2023 | 10.81 | 10.87 | 10.68 | 10.72 | 10.72 | 1,208,360 |
19 dic 2023 | 10.77 | 10.81 | 10.62 | 10.80 | 10.80 | 2,204,630 |
18 dic 2023 | 10.90 | 11.03 | 10.70 | 10.72 | 10.72 | 3,374,150 |
15 dic 2023 | 10.88 | 10.99 | 10.84 | 10.94 | 10.94 | 1,476,465 |
14 dic 2023 | 10.92 | 11.00 | 10.83 | 10.84 | 10.84 | 1,746,355 |
13 dic 2023 | 11.02 | 11.05 | 10.90 | 10.92 | 10.92 | 1,778,969 |
12 dic 2023 | 11.01 | 11.10 | 10.90 | 11.05 | 11.05 | 1,848,747 |
11 dic 2023 | 10.87 | 11.13 | 10.80 | 11.01 | 11.01 | 3,419,640 |
08 dic 2023 | 11.09 | 11.12 | 10.80 | 10.85 | 10.85 | 4,082,800 |
07 dic 2023 | 11.24 | 11.38 | 11.01 | 11.06 | 11.06 | 3,442,796 |
*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. |