Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 10.10 | 10.27 | 9.98 | 10.27 | 10.27 | 1,502,515 |
16 may 2024 | 10.08 | 10.29 | 10.05 | 10.09 | 10.09 | 1,749,300 |
15 may 2024 | 10.10 | 10.23 | 9.95 | 10.09 | 10.09 | 1,537,981 |
14 may 2024 | 10.09 | 10.29 | 10.04 | 10.12 | 10.12 | 1,767,700 |
13 may 2024 | 10.48 | 10.50 | 10.04 | 10.09 | 10.09 | 2,487,515 |
10 may 2024 | 10.81 | 10.89 | 10.44 | 10.46 | 10.46 | 3,121,962 |
09 may 2024 | 10.71 | 11.10 | 10.71 | 10.83 | 10.83 | 4,357,243 |
08 may 2024 | 11.16 | 11.37 | 10.77 | 10.80 | 10.80 | 4,669,100 |
07 may 2024 | 10.71 | 11.09 | 10.61 | 11.03 | 11.03 | 4,388,815 |
06 may 2024 | 10.62 | 10.93 | 10.48 | 10.67 | 10.67 | 2,826,862 |
30 abr 2024 | 10.33 | 10.46 | 10.25 | 10.39 | 10.39 | 2,030,400 |
29 abr 2024 | 9.90 | 10.46 | 9.88 | 10.42 | 10.42 | 4,243,128 |
26 abr 2024 | 10.05 | 10.05 | 9.91 | 9.99 | 9.99 | 2,348,100 |
25 abr 2024 | 9.80 | 10.10 | 9.71 | 10.03 | 10.03 | 2,442,700 |
24 abr 2024 | 9.54 | 9.91 | 9.51 | 9.84 | 9.84 | 3,278,777 |
23 abr 2024 | 9.46 | 9.69 | 9.41 | 9.54 | 9.54 | 3,109,100 |
22 abr 2024 | 9.89 | 9.94 | 9.56 | 9.57 | 9.57 | 5,438,943 |
19 abr 2024 | 9.86 | 10.73 | 9.78 | 9.94 | 9.94 | 9,819,740 |
18 abr 2024 | 9.25 | 10.27 | 9.13 | 10.27 | 10.27 | 5,146,601 |
17 abr 2024 | 8.67 | 9.37 | 8.67 | 9.34 | 9.34 | 2,736,282 |
16 abr 2024 | 9.35 | 9.57 | 8.55 | 8.58 | 8.58 | 3,801,922 |
15 abr 2024 | 9.95 | 10.22 | 9.28 | 9.48 | 9.48 | 4,557,700 |
12 abr 2024 | 10.18 | 10.50 | 10.11 | 10.24 | 10.24 | 2,440,300 |
11 abr 2024 | 10.26 | 10.40 | 10.11 | 10.23 | 10.23 | 1,893,500 |
10 abr 2024 | 10.59 | 10.60 | 10.15 | 10.26 | 10.26 | 2,192,400 |
09 abr 2024 | 10.41 | 10.60 | 10.28 | 10.60 | 10.60 | 2,628,900 |
08 abr 2024 | 10.58 | 10.67 | 10.25 | 10.29 | 10.29 | 2,619,716 |
03 abr 2024 | 10.63 | 10.73 | 10.48 | 10.71 | 10.71 | 2,675,403 |
02 abr 2024 | 10.57 | 10.75 | 10.57 | 10.71 | 10.71 | 2,726,947 |
01 abr 2024 | 10.32 | 10.63 | 10.26 | 10.59 | 10.59 | 3,447,900 |
29 mar 2024 | 10.06 | 10.14 | 9.98 | 10.16 | 10.16 | 1,296,400 |
28 mar 2024 | 10.01 | 10.27 | 10.00 | 10.04 | 10.04 | 3,860,000 |
27 mar 2024 | 10.50 | 10.74 | 10.00 | 10.00 | 10.00 | 2,247,836 |
26 mar 2024 | 10.47 | 10.71 | 10.26 | 10.50 | 10.50 | 2,790,000 |
25 mar 2024 | 10.65 | 10.81 | 10.45 | 10.48 | 10.48 | 2,407,314 |
22 mar 2024 | 11.00 | 11.07 | 10.73 | 10.75 | 10.75 | 2,168,200 |
21 mar 2024 | 11.14 | 11.23 | 10.85 | 11.03 | 11.03 | 3,266,546 |
20 mar 2024 | 11.02 | 11.20 | 10.97 | 11.13 | 11.13 | 2,310,003 |
19 mar 2024 | 11.05 | 11.09 | 10.91 | 11.00 | 11.00 | 2,294,920 |
18 mar 2024 | 10.80 | 11.02 | 10.70 | 11.02 | 11.02 | 2,853,899 |
15 mar 2024 | 10.54 | 10.78 | 10.51 | 10.76 | 10.76 | 2,257,000 |
14 mar 2024 | 10.72 | 10.76 | 10.42 | 10.62 | 10.62 | 1,870,431 |
13 mar 2024 | 10.76 | 10.82 | 10.59 | 10.71 | 10.71 | 2,139,110 |
12 mar 2024 | 10.69 | 10.80 | 10.46 | 10.76 | 10.76 | 2,798,691 |
11 mar 2024 | 10.41 | 10.70 | 10.34 | 10.69 | 10.69 | 3,292,206 |
08 mar 2024 | 10.31 | 10.39 | 10.11 | 10.24 | 10.24 | 1,586,100 |
07 mar 2024 | 10.38 | 10.58 | 10.24 | 10.30 | 10.30 | 2,453,900 |
06 mar 2024 | 10.14 | 10.55 | 10.12 | 10.35 | 10.35 | 2,333,700 |
05 mar 2024 | 10.56 | 10.56 | 10.13 | 10.20 | 10.20 | 1,588,993 |
04 mar 2024 | 10.53 | 10.73 | 10.20 | 10.44 | 10.44 | 2,269,493 |
01 mar 2024 | 10.39 | 10.57 | 10.35 | 10.57 | 10.57 | 2,216,000 |
29 feb 2024 | 9.84 | 10.47 | 9.75 | 10.40 | 10.40 | 3,114,804 |
28 feb 2024 | 10.94 | 11.19 | 9.94 | 9.95 | 9.95 | 4,806,304 |
27 feb 2024 | 10.71 | 10.96 | 10.58 | 10.96 | 10.96 | 2,040,179 |
26 feb 2024 | 10.62 | 10.88 | 10.46 | 10.73 | 10.73 | 2,934,584 |
23 feb 2024 | 10.32 | 10.63 | 10.22 | 10.57 | 10.57 | 2,695,681 |
22 feb 2024 | 10.08 | 10.44 | 10.06 | 10.30 | 10.30 | 2,504,243 |
21 feb 2024 | 9.81 | 10.38 | 9.72 | 10.08 | 10.08 | 2,949,929 |
20 feb 2024 | 9.69 | 9.96 | 9.51 | 9.93 | 9.93 | 2,302,134 |
19 feb 2024 | 9.46 | 9.80 | 9.45 | 9.72 | 9.72 | 3,406,614 |
08 feb 2024 | 8.69 | 9.42 | 8.65 | 9.39 | 9.39 | 3,990,155 |
07 feb 2024 | 9.00 | 9.37 | 8.61 | 8.85 | 8.85 | 4,260,235 |
06 feb 2024 | 8.40 | 9.44 | 8.21 | 9.01 | 9.01 | 3,897,355 |
05 feb 2024 | 9.88 | 9.98 | 9.00 | 9.00 | 9.00 | 4,730,558 |
02 feb 2024 | 10.63 | 10.75 | 9.70 | 10.00 | 10.00 | 3,616,467 |
01 feb 2024 | 10.66 | 10.86 | 10.55 | 10.63 | 10.63 | 2,436,900 |
31 ene 2024 | 11.30 | 11.39 | 10.62 | 10.62 | 10.62 | 3,774,826 |
30 ene 2024 | 11.94 | 11.97 | 11.25 | 11.30 | 11.30 | 5,182,443 |
29 ene 2024 | 12.15 | 12.77 | 11.86 | 12.29 | 12.29 | 6,314,028 |
26 ene 2024 | 12.23 | 12.53 | 12.01 | 12.04 | 12.04 | 4,203,843 |
25 ene 2024 | 12.51 | 12.65 | 12.03 | 12.24 | 12.24 | 5,996,259 |
24 ene 2024 | 11.61 | 12.00 | 11.48 | 12.00 | 12.00 | 4,023,062 |
23 ene 2024 | 11.70 | 11.85 | 11.47 | 11.62 | 11.62 | 3,181,422 |
22 ene 2024 | 12.52 | 12.57 | 11.54 | 11.74 | 11.74 | 5,038,203 |
19 ene 2024 | 12.98 | 13.07 | 12.56 | 12.57 | 12.57 | 4,835,405 |
18 ene 2024 | 13.66 | 13.66 | 12.72 | 13.02 | 13.02 | 8,691,871 |
17 ene 2024 | 13.63 | 13.99 | 13.41 | 13.72 | 13.72 | 7,667,024 |
16 ene 2024 | 14.03 | 14.04 | 13.30 | 13.62 | 13.62 | 9,624,939 |
15 ene 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
12 ene 2024 | 14.60 | 14.96 | 14.24 | 14.47 | 14.47 | 14,237,109 |
11 ene 2024 | 14.40 | 14.95 | 14.14 | 14.95 | 14.95 | 18,519,126 |
10 ene 2024 | 14.40 | 15.47 | 14.40 | 15.06 | 15.06 | 24,806,689 |
09 ene 2024 | 18.48 | 18.48 | 15.90 | 16.00 | 16.00 | 31,168,279 |
08 ene 2024 | 15.90 | 16.80 | 15.15 | 16.80 | 16.80 | 21,069,939 |
05 ene 2024 | 13.88 | 15.27 | 13.74 | 15.27 | 15.27 | 11,505,044 |
04 ene 2024 | 14.16 | 14.16 | 13.79 | 13.88 | 13.88 | 1,732,343 |
03 ene 2024 | 13.97 | 14.14 | 13.93 | 14.10 | 14.10 | 1,805,158 |
02 ene 2024 | 13.79 | 14.12 | 13.75 | 14.03 | 14.03 | 2,528,424 |
29 dic 2023 | 13.75 | 13.87 | 13.70 | 13.78 | 13.78 | 1,153,705 |
28 dic 2023 | 13.43 | 13.85 | 13.32 | 13.74 | 13.74 | 2,303,739 |
27 dic 2023 | 13.50 | 13.61 | 13.32 | 13.46 | 13.46 | 1,139,711 |
26 dic 2023 | 13.21 | 13.58 | 13.21 | 13.46 | 13.46 | 1,674,815 |
25 dic 2023 | 13.75 | 13.75 | 13.25 | 13.36 | 13.36 | 1,131,108 |
22 dic 2023 | 13.70 | 13.75 | 13.42 | 13.45 | 13.45 | 1,253,334 |
21 dic 2023 | 13.62 | 13.77 | 13.30 | 13.74 | 13.74 | 1,225,400 |
20 dic 2023 | 13.62 | 13.81 | 13.53 | 13.59 | 13.59 | 811,000 |
19 dic 2023 | 13.62 | 13.70 | 13.50 | 13.58 | 13.58 | 815,477 |
18 dic 2023 | 13.75 | 13.83 | 13.58 | 13.61 | 13.61 | 891,474 |
15 dic 2023 | 13.91 | 13.97 | 13.76 | 13.78 | 13.78 | 1,127,081 |
14 dic 2023 | 13.90 | 13.97 | 13.87 | 13.91 | 13.91 | 1,301,974 |
*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. |