Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 13.61 | 13.95 | 13.46 | 13.71 | 13.71 | 2,095,100 |
27 jun 2024 | 13.89 | 14.02 | 13.58 | 13.59 | 13.59 | 1,835,000 |
26 jun 2024 | 13.32 | 13.89 | 13.16 | 13.89 | 13.89 | 2,234,700 |
25 jun 2024 | 13.20 | 13.67 | 13.20 | 13.45 | 13.45 | 2,554,887 |
24 jun 2024 | 13.85 | 13.85 | 13.13 | 13.14 | 13.14 | 2,898,400 |
21 jun 2024 | 13.88 | 13.98 | 13.70 | 13.95 | 13.95 | 1,479,500 |
20 jun 2024 | 14.42 | 14.50 | 13.87 | 13.89 | 13.89 | 2,261,500 |
19 jun 2024 | 14.78 | 14.79 | 14.40 | 14.42 | 14.42 | 1,869,936 |
18 jun 2024 | 14.19 | 14.77 | 14.14 | 14.65 | 14.65 | 2,931,836 |
17 jun 2024 | 14.23 | 14.38 | 14.11 | 14.24 | 14.24 | 1,685,600 |
14 jun 2024 | 14.28 | 14.32 | 14.11 | 14.24 | 14.24 | 1,746,900 |
13 jun 2024 | 14.26 | 14.38 | 14.15 | 14.21 | 14.21 | 1,588,800 |
12 jun 2024 | 13.98 | 14.31 | 13.90 | 14.27 | 14.27 | 2,053,000 |
11 jun 2024 | 13.96 | 14.02 | 13.44 | 14.02 | 14.02 | 2,300,900 |
07 jun 2024 | 13.74 | 14.07 | 13.60 | 13.96 | 13.96 | 3,135,300 |
06 jun 2024 | 14.20 | 14.31 | 13.46 | 13.58 | 13.58 | 3,837,500 |
05 jun 2024 | 14.50 | 14.59 | 14.18 | 14.20 | 14.20 | 2,063,200 |
04 jun 2024 | 14.93 | 14.93 | 14.33 | 14.53 | 14.53 | 2,803,800 |
03 jun 2024 | 15.25 | 15.33 | 14.75 | 14.93 | 14.93 | 2,553,100 |
31 may 2024 | 14.99 | 15.29 | 14.93 | 15.20 | 15.20 | 2,623,672 |
30 may 2024 | 14.95 | 15.16 | 14.85 | 14.91 | 14.91 | 1,823,200 |
29 may 2024 | 14.78 | 15.20 | 14.70 | 15.00 | 15.00 | 2,105,000 |
28 may 2024 | 15.02 | 15.09 | 14.65 | 14.78 | 14.78 | 1,389,100 |
27 may 2024 | 14.83 | 15.02 | 14.55 | 15.01 | 15.01 | 1,768,400 |
24 may 2024 | 15.03 | 15.07 | 14.79 | 14.83 | 14.83 | 1,876,000 |
23 may 2024 | 15.43 | 15.44 | 14.97 | 15.03 | 15.03 | 2,552,304 |
22 may 2024 | 15.21 | 15.53 | 15.19 | 15.32 | 15.32 | 1,884,000 |
21 may 2024 | 15.53 | 15.54 | 15.18 | 15.21 | 15.21 | 2,324,287 |
20 may 2024 | 15.73 | 15.77 | 15.41 | 15.51 | 15.51 | 2,712,800 |
17 may 2024 | 15.44 | 15.76 | 15.17 | 15.76 | 15.76 | 3,279,604 |
16 may 2024 | 15.33 | 15.46 | 15.25 | 15.29 | 15.29 | 2,066,000 |
15 may 2024 | 15.53 | 15.58 | 15.17 | 15.29 | 15.29 | 2,527,400 |
14 may 2024 | 15.40 | 15.66 | 15.31 | 15.55 | 15.55 | 3,048,872 |
13 may 2024 | 16.00 | 16.00 | 15.30 | 15.34 | 15.34 | 4,479,487 |
10 may 2024 | 16.26 | 16.48 | 16.00 | 16.09 | 16.09 | 4,464,900 |
09 may 2024 | 15.97 | 16.35 | 15.86 | 16.13 | 16.13 | 2,687,287 |
08 may 2024 | 16.14 | 16.21 | 15.88 | 15.92 | 15.92 | 2,761,700 |
07 may 2024 | 16.14 | 16.23 | 15.96 | 16.11 | 16.11 | 2,625,700 |
06 may 2024 | 15.83 | 16.33 | 15.83 | 16.14 | 16.14 | 3,629,700 |
30 abr 2024 | 16.09 | 16.20 | 15.66 | 15.83 | 15.83 | 4,386,700 |
29 abr 2024 | 15.20 | 16.10 | 15.17 | 16.06 | 16.06 | 5,698,604 |
26 abr 2024 | 14.78 | 15.20 | 14.76 | 15.09 | 15.09 | 3,377,800 |
25 abr 2024 | 14.70 | 15.24 | 14.64 | 14.91 | 14.91 | 3,407,000 |
24 abr 2024 | 14.48 | 14.79 | 14.36 | 14.79 | 14.79 | 3,380,604 |
23 abr 2024 | 14.02 | 14.39 | 14.00 | 14.30 | 14.30 | 2,747,723 |
22 abr 2024 | 14.30 | 14.35 | 13.87 | 14.00 | 14.00 | 2,547,502 |
19 abr 2024 | 14.31 | 14.45 | 14.00 | 14.23 | 14.23 | 3,402,100 |
18 abr 2024 | 14.40 | 14.63 | 14.02 | 14.31 | 14.31 | 4,954,872 |
17 abr 2024 | 13.39 | 14.44 | 13.39 | 14.32 | 14.32 | 5,909,200 |
16 abr 2024 | 14.17 | 14.75 | 13.28 | 13.28 | 13.28 | 7,450,487 |
15 abr 2024 | 15.82 | 15.85 | 14.43 | 14.76 | 14.76 | 6,455,699 |
12 abr 2024 | 15.90 | 16.19 | 15.72 | 15.76 | 15.76 | 3,567,000 |
11 abr 2024 | 16.13 | 16.30 | 15.88 | 15.92 | 15.92 | 4,642,527 |
10 abr 2024 | 16.68 | 16.99 | 16.00 | 16.11 | 16.11 | 6,221,500 |
09 abr 2024 | 16.95 | 17.44 | 16.80 | 16.98 | 16.98 | 4,943,595 |
08 abr 2024 | 16.78 | 17.59 | 16.20 | 17.11 | 17.11 | 7,060,827 |
03 abr 2024 | 17.94 | 17.94 | 16.61 | 16.80 | 16.80 | 7,636,500 |
02 abr 2024 | 18.15 | 18.28 | 17.66 | 17.94 | 17.94 | 6,439,543 |
01 abr 2024 | 17.56 | 18.35 | 17.56 | 18.15 | 18.15 | 10,410,346 |
29 mar 2024 | 17.82 | 17.88 | 17.31 | 17.56 | 17.56 | 4,568,100 |
28 mar 2024 | 17.23 | 17.88 | 17.15 | 17.73 | 17.73 | 9,502,900 |
27 mar 2024 | 17.22 | 17.85 | 16.85 | 17.07 | 17.07 | 7,683,600 |
26 mar 2024 | 16.78 | 17.40 | 16.70 | 17.34 | 17.34 | 7,762,328 |
25 mar 2024 | 17.31 | 17.64 | 16.81 | 16.85 | 16.85 | 6,859,299 |
22 mar 2024 | 18.00 | 18.19 | 17.32 | 17.49 | 17.49 | 8,831,800 |
21 mar 2024 | 17.90 | 18.29 | 17.52 | 18.22 | 18.22 | 11,628,807 |
20 mar 2024 | 18.04 | 18.18 | 17.71 | 17.88 | 17.88 | 8,962,900 |
19 mar 2024 | 18.00 | 18.52 | 17.71 | 18.14 | 18.14 | 12,681,187 |
18 mar 2024 | 18.11 | 18.18 | 17.65 | 18.18 | 18.18 | 13,806,565 |
15 mar 2024 | 18.05 | 19.20 | 17.67 | 18.16 | 18.16 | 21,442,396 |
14 mar 2024 | 17.38 | 19.33 | 17.28 | 18.65 | 18.65 | 26,196,096 |
13 mar 2024 | 16.80 | 18.50 | 16.80 | 17.57 | 17.57 | 17,890,743 |
12 mar 2024 | 16.18 | 17.83 | 16.12 | 16.98 | 16.98 | 17,840,799 |
11 mar 2024 | 15.51 | 16.30 | 15.51 | 16.21 | 16.21 | 5,393,476 |
08 mar 2024 | 15.62 | 15.83 | 15.43 | 15.74 | 15.74 | 4,255,204 |
07 mar 2024 | 16.21 | 16.47 | 15.62 | 15.67 | 15.67 | 7,529,900 |
06 mar 2024 | 15.57 | 16.25 | 15.57 | 16.16 | 16.16 | 7,231,800 |
05 mar 2024 | 15.66 | 16.09 | 15.53 | 15.79 | 15.79 | 5,891,200 |
04 mar 2024 | 15.88 | 15.98 | 15.31 | 15.83 | 15.83 | 6,406,930 |
01 mar 2024 | 15.56 | 16.13 | 15.36 | 15.93 | 15.93 | 7,808,800 |
29 feb 2024 | 14.41 | 15.58 | 14.32 | 15.44 | 15.44 | 8,274,800 |
28 feb 2024 | 16.50 | 16.66 | 14.84 | 14.84 | 14.84 | 13,636,239 |
27 feb 2024 | 15.85 | 16.50 | 15.67 | 16.49 | 16.49 | 13,613,972 |
26 feb 2024 | 15.50 | 16.73 | 15.36 | 16.36 | 16.36 | 18,496,232 |
23 feb 2024 | 14.65 | 15.34 | 14.55 | 15.21 | 15.21 | 7,700,300 |
22 feb 2024 | 14.16 | 14.65 | 14.09 | 14.62 | 14.62 | 7,030,675 |
21 feb 2024 | 13.97 | 14.77 | 13.78 | 14.30 | 14.30 | 8,556,257 |
20 feb 2024 | 13.89 | 14.10 | 13.47 | 14.00 | 14.00 | 6,430,290 |
19 feb 2024 | 13.18 | 13.86 | 13.18 | 13.79 | 13.79 | 6,964,500 |
08 feb 2024 | 12.19 | 13.25 | 12.01 | 13.14 | 13.14 | 7,816,584 |
07 feb 2024 | 12.43 | 12.88 | 12.01 | 12.17 | 12.17 | 8,060,174 |
06 feb 2024 | 12.00 | 12.89 | 11.30 | 12.45 | 12.45 | 8,839,500 |
05 feb 2024 | 13.79 | 13.79 | 12.55 | 12.55 | 12.55 | 6,717,500 |
02 feb 2024 | 14.64 | 14.80 | 13.42 | 13.94 | 13.94 | 7,277,554 |
01 feb 2024 | 14.05 | 14.85 | 13.95 | 14.53 | 14.53 | 7,182,000 |
31 ene 2024 | 15.19 | 15.25 | 14.01 | 14.05 | 14.05 | 9,641,291 |
30 ene 2024 | 16.29 | 16.29 | 15.23 | 15.28 | 15.28 | 7,496,287 |
29 ene 2024 | 16.88 | 17.30 | 16.18 | 16.28 | 16.28 | 6,417,507 |
26 ene 2024 | 17.48 | 17.59 | 16.80 | 16.80 | 16.80 | 10,801,220 |
25 ene 2024 | 17.39 | 17.80 | 17.01 | 17.60 | 17.60 | 10,057,777 |
*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. |