Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 12.31 | 12.73 | 12.58 | 12.70 | 12.70 | 2,624,708 |
08 may 2024 | 12.78 | 12.79 | 12.58 | 12.59 | 12.59 | 2,464,954 |
07 may 2024 | 12.68 | 12.78 | 12.56 | 12.77 | 12.77 | 3,361,540 |
06 may 2024 | 12.48 | 12.65 | 12.40 | 12.63 | 12.63 | 3,948,183 |
30 abr 2024 | 12.31 | 12.46 | 12.23 | 12.35 | 12.35 | 4,560,811 |
29 abr 2024 | 11.88 | 12.32 | 11.84 | 12.31 | 12.31 | 5,039,350 |
26 abr 2024 | 11.65 | 11.89 | 11.30 | 11.88 | 11.88 | 7,892,827 |
25 abr 2024 | 11.84 | 12.20 | 11.81 | 12.11 | 12.11 | 3,085,803 |
24 abr 2024 | 11.76 | 11.89 | 11.74 | 11.88 | 11.88 | 2,021,850 |
23 abr 2024 | 11.82 | 11.94 | 11.68 | 11.76 | 11.76 | 2,137,030 |
22 abr 2024 | 11.85 | 11.98 | 11.61 | 11.82 | 11.82 | 3,613,124 |
19 abr 2024 | 12.10 | 12.28 | 12.03 | 12.19 | 12.19 | 2,180,832 |
18 abr 2024 | 12.07 | 12.26 | 11.99 | 12.14 | 12.14 | 2,517,400 |
17 abr 2024 | 11.80 | 12.11 | 11.79 | 12.10 | 12.10 | 2,972,949 |
16 abr 2024 | 12.13 | 12.14 | 11.58 | 11.63 | 11.63 | 3,677,045 |
15 abr 2024 | 12.35 | 12.45 | 11.86 | 12.03 | 12.03 | 3,988,818 |
12 abr 2024 | 12.48 | 12.56 | 12.29 | 12.30 | 12.30 | 2,287,978 |
11 abr 2024 | 12.49 | 12.67 | 12.34 | 12.50 | 12.50 | 2,324,297 |
10 abr 2024 | 12.68 | 12.68 | 12.34 | 12.43 | 12.43 | 2,224,202 |
09 abr 2024 | 12.33 | 12.74 | 12.33 | 12.73 | 12.73 | 3,433,647 |
08 abr 2024 | 12.78 | 12.79 | 12.34 | 12.34 | 12.34 | 2,690,144 |
03 abr 2024 | 12.75 | 12.89 | 12.66 | 12.77 | 12.77 | 2,640,194 |
02 abr 2024 | 12.63 | 12.88 | 12.54 | 12.77 | 12.77 | 3,632,746 |
01 abr 2024 | 12.17 | 12.64 | 12.17 | 12.64 | 12.64 | 4,420,682 |
29 mar 2024 | 12.50 | 12.57 | 12.22 | 12.23 | 12.23 | 2,808,092 |
28 mar 2024 | 12.44 | 12.61 | 12.40 | 12.54 | 12.54 | 2,538,466 |
27 mar 2024 | 12.79 | 12.93 | 12.42 | 12.44 | 12.44 | 3,022,383 |
26 mar 2024 | 12.66 | 12.77 | 12.53 | 12.76 | 12.76 | 2,917,124 |
25 mar 2024 | 12.75 | 12.94 | 12.65 | 12.66 | 12.66 | 2,813,270 |
22 mar 2024 | 12.91 | 13.02 | 12.77 | 12.78 | 12.78 | 3,405,416 |
21 mar 2024 | 13.03 | 13.10 | 12.88 | 12.98 | 12.98 | 3,218,513 |
20 mar 2024 | 12.95 | 13.07 | 12.93 | 13.07 | 13.07 | 3,266,568 |
19 mar 2024 | 13.09 | 13.15 | 13.00 | 13.01 | 13.01 | 3,785,035 |
18 mar 2024 | 13.08 | 13.14 | 13.03 | 13.14 | 13.14 | 4,689,753 |
15 mar 2024 | 13.00 | 13.09 | 12.88 | 13.06 | 13.06 | 3,606,417 |
14 mar 2024 | 13.10 | 13.23 | 12.92 | 13.06 | 13.06 | 4,792,750 |
13 mar 2024 | 13.20 | 13.27 | 13.05 | 13.15 | 13.15 | 5,361,374 |
12 mar 2024 | 13.49 | 13.49 | 13.04 | 13.14 | 13.14 | 9,405,988 |
11 mar 2024 | 13.79 | 13.83 | 13.34 | 13.46 | 13.46 | 11,673,943 |
08 mar 2024 | 13.49 | 13.87 | 13.26 | 13.32 | 13.32 | 13,156,526 |
07 mar 2024 | 13.08 | 13.89 | 12.86 | 13.45 | 13.45 | 15,075,116 |
06 mar 2024 | 12.65 | 13.16 | 12.64 | 13.00 | 13.00 | 12,084,026 |
05 mar 2024 | 12.20 | 12.49 | 12.13 | 12.45 | 12.45 | 4,299,450 |
04 mar 2024 | 12.39 | 12.68 | 12.21 | 12.36 | 12.36 | 5,785,267 |
01 mar 2024 | 12.27 | 12.33 | 12.09 | 12.23 | 12.23 | 3,311,455 |
29 feb 2024 | 11.87 | 12.28 | 11.75 | 12.26 | 12.26 | 4,451,550 |
28 feb 2024 | 12.49 | 12.67 | 11.96 | 11.97 | 11.97 | 6,418,217 |
27 feb 2024 | 12.19 | 12.47 | 12.13 | 12.47 | 12.47 | 3,810,724 |
26 feb 2024 | 12.18 | 12.43 | 12.08 | 12.29 | 12.29 | 4,857,538 |
23 feb 2024 | 12.01 | 12.23 | 11.94 | 12.19 | 12.19 | 4,178,995 |
22 feb 2024 | 11.90 | 12.07 | 11.84 | 12.03 | 12.03 | 3,196,884 |
21 feb 2024 | 11.85 | 12.23 | 11.73 | 11.94 | 11.94 | 4,725,733 |
20 feb 2024 | 11.83 | 11.96 | 11.71 | 11.92 | 11.92 | 3,394,939 |
19 feb 2024 | 12.17 | 12.24 | 11.79 | 11.92 | 11.92 | 4,653,376 |
08 feb 2024 | 11.45 | 12.32 | 11.36 | 12.03 | 12.03 | 5,585,261 |
07 feb 2024 | 11.06 | 11.75 | 11.00 | 11.48 | 11.48 | 5,328,596 |
06 feb 2024 | 10.28 | 11.28 | 10.11 | 11.07 | 11.07 | 4,448,905 |
05 feb 2024 | 10.93 | 11.10 | 10.01 | 10.38 | 10.38 | 5,147,660 |
02 feb 2024 | 11.53 | 11.77 | 10.80 | 11.08 | 11.08 | 3,939,410 |
01 feb 2024 | 11.66 | 11.85 | 11.42 | 11.69 | 11.69 | 2,179,930 |
31 ene 2024 | 12.24 | 12.38 | 11.66 | 11.68 | 11.68 | 3,360,046 |
30 ene 2024 | 12.61 | 12.70 | 12.28 | 12.31 | 12.31 | 1,745,350 |
29 ene 2024 | 12.92 | 12.97 | 12.59 | 12.61 | 12.61 | 1,732,346 |
26 ene 2024 | 12.82 | 13.01 | 12.80 | 12.84 | 12.84 | 1,950,590 |
25 ene 2024 | 12.48 | 12.87 | 12.48 | 12.86 | 12.86 | 2,349,505 |
24 ene 2024 | 12.49 | 12.58 | 12.15 | 12.54 | 12.54 | 2,028,655 |
23 ene 2024 | 12.31 | 12.58 | 12.09 | 12.44 | 12.44 | 2,135,527 |
22 ene 2024 | 13.22 | 13.26 | 12.28 | 12.37 | 12.37 | 4,122,533 |
19 ene 2024 | 13.40 | 13.50 | 13.25 | 13.26 | 13.26 | 1,648,689 |
18 ene 2024 | 13.55 | 13.57 | 13.11 | 13.41 | 13.41 | 3,412,850 |
17 ene 2024 | 13.86 | 13.88 | 13.56 | 13.57 | 13.57 | 2,352,500 |
16 ene 2024 | 13.84 | 13.97 | 13.72 | 13.91 | 13.91 | 2,401,975 |
15 ene 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
12 ene 2024 | 13.86 | 14.13 | 13.86 | 13.96 | 13.96 | 2,739,500 |
11 ene 2024 | 13.77 | 13.98 | 13.70 | 13.91 | 13.91 | 2,320,663 |
10 ene 2024 | 13.76 | 13.95 | 13.65 | 13.78 | 13.78 | 1,719,901 |
09 ene 2024 | 13.73 | 13.95 | 13.63 | 13.85 | 13.85 | 2,674,542 |
08 ene 2024 | 13.96 | 14.01 | 13.67 | 13.68 | 13.68 | 2,305,892 |
05 ene 2024 | 14.13 | 14.24 | 13.97 | 14.00 | 14.00 | 2,542,923 |
04 ene 2024 | 14.19 | 14.28 | 14.08 | 14.16 | 14.16 | 2,212,065 |
03 ene 2024 | 14.15 | 14.25 | 14.12 | 14.21 | 14.21 | 2,252,592 |
02 ene 2024 | 14.14 | 14.25 | 14.08 | 14.19 | 14.19 | 2,906,375 |
29 dic 2023 | 14.20 | 14.23 | 14.08 | 14.13 | 14.13 | 3,194,002 |
28 dic 2023 | 13.75 | 14.19 | 13.69 | 14.17 | 14.17 | 5,827,572 |
27 dic 2023 | 13.72 | 13.78 | 13.60 | 13.76 | 13.76 | 2,094,061 |
26 dic 2023 | 13.90 | 13.95 | 13.68 | 13.72 | 13.72 | 2,330,832 |
25 dic 2023 | 14.00 | 14.09 | 13.70 | 13.94 | 13.94 | 3,372,560 |
22 dic 2023 | 14.07 | 14.19 | 13.93 | 14.03 | 14.03 | 2,871,900 |
21 dic 2023 | 14.00 | 14.12 | 13.75 | 14.07 | 14.07 | 3,123,720 |
20 dic 2023 | 13.81 | 14.18 | 13.81 | 13.98 | 13.98 | 3,837,459 |
19 dic 2023 | 13.74 | 13.87 | 13.62 | 13.85 | 13.85 | 1,555,272 |
18 dic 2023 | 13.99 | 14.07 | 13.75 | 13.78 | 13.78 | 2,215,800 |
15 dic 2023 | 14.10 | 14.14 | 13.94 | 13.96 | 13.96 | 2,765,432 |
14 dic 2023 | 13.85 | 14.37 | 13.85 | 14.06 | 14.06 | 5,611,169 |
13 dic 2023 | 13.82 | 13.92 | 13.80 | 13.85 | 13.85 | 1,508,650 |
12 dic 2023 | 13.83 | 13.89 | 13.80 | 13.88 | 13.88 | 1,473,250 |
11 dic 2023 | 13.56 | 13.96 | 13.37 | 13.91 | 13.91 | 3,924,728 |
08 dic 2023 | 13.72 | 13.80 | 13.52 | 13.54 | 13.54 | 2,271,365 |
07 dic 2023 | 13.80 | 13.82 | 13.51 | 13.71 | 13.71 | 2,958,795 |
06 dic 2023 | 13.75 | 13.98 | 13.74 | 13.77 | 13.77 | 1,979,987 |
*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. |