Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | 17,000 |
09 may 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 10,000 |
08 may 2024 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 71,000 |
07 may 2024 | 12.50 | 12.85 | 12.45 | 12.45 | 12.45 | 87,000 |
06 may 2024 | 12.30 | 12.80 | 12.30 | 12.80 | 12.80 | 11,000 |
03 may 2024 | 12.80 | 13.60 | 12.60 | 12.75 | 12.75 | 20,000 |
02 may 2024 | 12.85 | 12.85 | 12.30 | 12.70 | 12.70 | 27,000 |
30 abr 2024 | 12.40 | 12.75 | 12.30 | 12.75 | 12.75 | 3,000 |
29 abr 2024 | 12.90 | 13.20 | 12.40 | 12.85 | 12.85 | 36,000 |
26 abr 2024 | 12.80 | 13.00 | 12.60 | 12.60 | 12.60 | 9,000 |
25 abr 2024 | 11.60 | 13.25 | 11.45 | 12.40 | 12.40 | 13,000 |
24 abr 2024 | 12.60 | 12.75 | 12.40 | 12.40 | 12.40 | 50,000 |
23 abr 2024 | 11.90 | 13.10 | 11.90 | 12.50 | 12.50 | 27,000 |
22 abr 2024 | 11.90 | 12.40 | 11.90 | 12.25 | 12.25 | 30,000 |
19 abr 2024 | 13.05 | 13.05 | 11.40 | 12.30 | 12.30 | 84,000 |
18 abr 2024 | 11.75 | 12.65 | 11.75 | 12.65 | 12.65 | 24,000 |
17 abr 2024 | 12.60 | 12.60 | 12.20 | 12.60 | 12.60 | 30,000 |
16 abr 2024 | 13.65 | 13.80 | 12.60 | 13.30 | 13.30 | 61,000 |
15 abr 2024 | 13.45 | 13.45 | 12.55 | 12.65 | 12.65 | 24,000 |
12 abr 2024 | 12.75 | 13.15 | 12.50 | 13.25 | 13.25 | 27,000 |
11 abr 2024 | 13.15 | 13.15 | 12.45 | 13.05 | 13.05 | 53,000 |
10 abr 2024 | 13.65 | 13.65 | 12.65 | 13.00 | 13.00 | 73,000 |
09 abr 2024 | 12.20 | 14.00 | 12.20 | 13.75 | 13.75 | 145,000 |
08 abr 2024 | 11.60 | 12.75 | 11.60 | 12.75 | 12.75 | 85,000 |
03 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3,000 |
02 abr 2024 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | 36,000 |
01 abr 2024 | 11.75 | 12.15 | 11.75 | 11.15 | 11.15 | 25,000 |
29 mar 2024 | 11.35 | 11.35 | 11.35 | 12.30 | 12.30 | 1,000 |
28 mar 2024 | 11.15 | 11.35 | 11.15 | 11.35 | 11.35 | 32,000 |
27 mar 2024 | 10.60 | 11.70 | 10.60 | 11.60 | 11.60 | 21,000 |
26 mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
25 mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
22 mar 2024 | 11.05 | 11.70 | 11.05 | 11.70 | 11.70 | 17,000 |
21 mar 2024 | 10.70 | 11.50 | 10.70 | 11.50 | 11.50 | 9,000 |
20 mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
19 mar 2024 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 10,000 |
18 mar 2024 | 11.05 | 11.50 | 11.05 | 11.50 | 11.50 | 2,000 |
15 mar 2024 | 11.30 | 11.80 | 11.30 | 11.50 | 11.50 | 10,000 |
14 mar 2024 | 12.10 | 12.10 | 12.10 | 11.45 | 11.45 | 5,000 |
13 mar 2024 | 11.20 | 12.00 | 11.20 | 11.20 | 11.20 | 4,000 |
12 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 13,000 |
11 mar 2024 | 12.10 | 12.10 | 11.70 | 11.50 | 11.50 | 36,000 |
08 mar 2024 | 11.80 | 12.40 | 11.80 | 12.25 | 12.25 | 11,000 |
07 mar 2024 | 12.50 | 12.50 | 11.50 | 12.80 | 12.80 | 25,000 |
06 mar 2024 | 12.95 | 13.10 | 12.50 | 12.50 | 12.50 | 39,000 |
05 mar 2024 | 12.10 | 12.50 | 11.45 | 12.50 | 12.50 | 27,000 |
04 mar 2024 | 10.75 | 11.95 | 10.75 | 11.95 | 11.95 | 12,000 |
01 mar 2024 | 10.95 | 11.10 | 10.95 | 11.10 | 11.10 | 36,000 |
29 feb 2024 | 11.30 | 11.35 | 11.30 | 11.05 | 11.05 | 4,000 |
27 feb 2024 | 12.00 | 12.05 | 12.00 | 12.05 | 12.05 | 15,000 |
26 feb 2024 | 12.50 | 13.00 | 12.40 | 12.50 | 12.50 | 38,000 |
23 feb 2024 | 13.55 | 13.55 | 12.65 | 12.65 | 12.65 | 31,000 |
22 feb 2024 | 12.75 | 13.30 | 12.75 | 12.80 | 12.80 | 29,000 |
21 feb 2024 | 12.15 | 13.40 | 12.15 | 12.80 | 12.80 | 55,000 |
20 feb 2024 | 11.10 | 12.20 | 11.10 | 12.20 | 12.20 | 36,000 |
19 feb 2024 | 11.05 | 11.10 | 11.05 | 12.10 | 12.10 | 8,000 |
16 feb 2024 | 11.05 | 11.15 | 11.05 | 11.05 | 11.05 | 7,000 |
15 feb 2024 | 11.40 | 12.45 | 11.35 | 11.35 | 11.35 | 23,000 |
05 feb 2024 | 12.80 | 12.80 | 11.40 | 11.40 | 11.40 | 50,000 |
02 feb 2024 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | 75,000 |
01 feb 2024 | 13.05 | 13.05 | 12.05 | 12.05 | 12.05 | 33,000 |
31 ene 2024 | 13.45 | 13.45 | 13.20 | 13.20 | 13.20 | 3,000 |
30 ene 2024 | 12.35 | 13.25 | 12.35 | 13.25 | 13.25 | 7,000 |
29 ene 2024 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | 8,000 |
26 ene 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 11,000 |
25 ene 2024 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 9,000 |
24 ene 2024 | 12.35 | 12.85 | 12.30 | 12.50 | 12.50 | 38,000 |
23 ene 2024 | 11.40 | 13.65 | 11.40 | 12.25 | 12.25 | 40,000 |
22 ene 2024 | 13.05 | 13.20 | 12.50 | 12.50 | 12.50 | 149,000 |
19 ene 2024 | 14.20 | 14.20 | 13.50 | 13.50 | 13.50 | 9,000 |
18 ene 2024 | 13.95 | 13.95 | 13.15 | 13.15 | 13.15 | 2,000 |
17 ene 2024 | 12.20 | 13.40 | 12.20 | 13.20 | 13.20 | 39,000 |
16 ene 2024 | 12.10 | 12.90 | 12.10 | 12.90 | 12.90 | 13,000 |
15 ene 2024 | 13.10 | 13.15 | 13.00 | 13.05 | 13.05 | 45,003 |
12 ene 2024 | 13.00 | 13.95 | 13.00 | 13.95 | 13.95 | 11,000 |
11 ene 2024 | 13.95 | 13.95 | 13.65 | 13.65 | 13.65 | 7,000 |
10 ene 2024 | 12.50 | 13.80 | 12.50 | 13.80 | 13.80 | 6,000 |
09 ene 2024 | 13.65 | 13.70 | 13.50 | 13.50 | 13.50 | 58,000 |
08 ene 2024 | 14.50 | 14.55 | 14.50 | 14.50 | 14.50 | 19,000 |
05 ene 2024 | 13.70 | 14.30 | 13.70 | 14.30 | 14.30 | 30,000 |
04 ene 2024 | 14.70 | 14.75 | 14.25 | 14.25 | 14.25 | 39,000 |
03 ene 2024 | 14.15 | 14.65 | 14.15 | 14.60 | 14.60 | 41,000 |
02 ene 2024 | 13.90 | 14.50 | 13.90 | 14.45 | 14.45 | 331,000 |
29 dic 2023 | 12.05 | 13.20 | 12.05 | 13.20 | 13.20 | 104,000 |
28 dic 2023 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | 44,000 |
27 dic 2023 | 12.00 | 12.25 | 11.95 | 12.00 | 12.00 | 148,000 |
26 dic 2023 | 13.50 | 13.50 | 12.50 | 12.50 | 12.50 | 90,000 |
25 dic 2023 | 13.50 | 13.50 | 13.50 | 13.10 | 13.10 | 61,000 |
22 dic 2023 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | 59,000 |
21 dic 2023 | 14.00 | 14.05 | 14.00 | 14.05 | 14.05 | 8,000 |
20 dic 2023 | 15.00 | 15.00 | 14.55 | 14.55 | 14.55 | 12,000 |
19 dic 2023 | 14.95 | 14.95 | 14.50 | 14.95 | 14.95 | 43,000 |
18 dic 2023 | 14.85 | 14.90 | 14.80 | 14.80 | 14.80 | 60,000 |
15 dic 2023 | 14.55 | 16.00 | 14.55 | 15.80 | 15.80 | 39,000 |
14 dic 2023 | 14.65 | 15.10 | 14.65 | 14.75 | 14.75 | 34,000 |
13 dic 2023 | 14.50 | 15.90 | 14.50 | 15.10 | 15.10 | 46,000 |
12 dic 2023 | 15.95 | 15.95 | 14.50 | 14.50 | 14.50 | 200,000 |
11 dic 2023 | 17.25 | 17.25 | 15.90 | 15.95 | 15.95 | 142,000 |
08 dic 2023 | 16.00 | 16.90 | 16.00 | 16.00 | 16.00 | 253,000 |
07 dic 2023 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | 250,000 |
*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. |