Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 9.75 | 9.95 | 9.73 | 9.78 | 9.78 | 2,818,900 |
21 may 2024 | 9.95 | 10.03 | 9.76 | 9.80 | 9.80 | 5,638,900 |
20 may 2024 | 10.04 | 10.16 | 9.91 | 9.96 | 9.96 | 6,536,196 |
17 may 2024 | 9.90 | 9.98 | 9.73 | 9.95 | 9.95 | 5,598,519 |
16 may 2024 | 9.98 | 10.04 | 9.81 | 9.85 | 9.85 | 5,462,600 |
15 may 2024 | 9.90 | 9.99 | 9.83 | 9.89 | 9.89 | 3,910,700 |
14 may 2024 | 10.09 | 10.23 | 9.90 | 9.91 | 9.91 | 7,584,001 |
13 may 2024 | 9.95 | 10.01 | 9.75 | 9.89 | 9.89 | 7,714,162 |
10 may 2024 | 10.26 | 10.36 | 10.01 | 10.06 | 10.06 | 7,851,300 |
09 may 2024 | 10.21 | 10.43 | 10.21 | 10.27 | 10.27 | 11,855,967 |
08 may 2024 | 10.34 | 10.34 | 10.00 | 10.03 | 10.03 | 12,338,840 |
07 may 2024 | 10.15 | 10.35 | 10.03 | 10.30 | 10.30 | 13,022,520 |
06 may 2024 | 9.81 | 10.14 | 9.80 | 10.09 | 10.09 | 13,351,294 |
30 abr 2024 | 9.60 | 9.94 | 9.54 | 9.71 | 9.71 | 15,555,964 |
29 abr 2024 | 8.82 | 9.50 | 8.82 | 9.43 | 9.43 | 13,583,622 |
26 abr 2024 | 8.49 | 8.93 | 8.44 | 8.92 | 8.92 | 10,792,168 |
25 abr 2024 | 8.40 | 8.73 | 8.33 | 8.60 | 8.60 | 9,395,828 |
24 abr 2024 | 8.45 | 8.48 | 8.22 | 8.40 | 8.40 | 6,281,156 |
23 abr 2024 | 8.40 | 8.62 | 8.36 | 8.41 | 8.41 | 6,215,730 |
22 abr 2024 | 8.39 | 8.62 | 8.20 | 8.40 | 8.40 | 6,988,980 |
19 abr 2024 | 8.67 | 8.75 | 8.48 | 8.52 | 8.52 | 7,728,416 |
18 abr 2024 | 8.84 | 8.92 | 8.43 | 8.78 | 8.78 | 12,003,075 |
17 abr 2024 | 8.32 | 8.85 | 8.32 | 8.84 | 8.84 | 13,691,380 |
16 abr 2024 | 8.69 | 9.10 | 8.18 | 8.20 | 8.20 | 18,075,348 |
15 abr 2024 | 9.54 | 9.75 | 8.87 | 8.87 | 8.87 | 22,890,965 |
12 abr 2024 | 10.25 | 10.33 | 9.81 | 9.86 | 9.86 | 17,397,970 |
11 abr 2024 | 10.40 | 10.62 | 10.19 | 10.24 | 10.24 | 18,901,144 |
10 abr 2024 | 10.60 | 10.72 | 10.33 | 10.37 | 10.37 | 30,909,846 |
09 abr 2024 | 9.74 | 10.69 | 9.70 | 10.69 | 10.69 | 26,592,826 |
08 abr 2024 | 10.20 | 10.33 | 9.71 | 9.72 | 9.72 | 12,237,800 |
03 abr 2024 | 10.16 | 10.43 | 10.12 | 10.16 | 10.16 | 13,521,980 |
02 abr 2024 | 9.82 | 10.49 | 9.80 | 10.34 | 10.34 | 23,055,992 |
01 abr 2024 | 9.39 | 9.79 | 9.39 | 9.79 | 9.79 | 7,701,188 |
29 mar 2024 | 9.46 | 9.67 | 9.37 | 9.45 | 9.45 | 3,676,300 |
28 mar 2024 | 9.42 | 9.59 | 9.35 | 9.39 | 9.39 | 6,356,600 |
27 mar 2024 | 9.93 | 9.93 | 9.39 | 9.40 | 9.40 | 9,351,133 |
26 mar 2024 | 9.56 | 10.05 | 9.54 | 9.99 | 9.99 | 14,185,578 |
25 mar 2024 | 9.90 | 9.92 | 9.50 | 9.56 | 9.56 | 9,495,172 |
22 mar 2024 | 10.22 | 10.22 | 9.90 | 9.90 | 9.90 | 7,494,014 |
21 mar 2024 | 10.30 | 10.33 | 10.10 | 10.22 | 10.22 | 5,790,723 |
20 mar 2024 | 10.20 | 10.33 | 10.17 | 10.25 | 10.25 | 5,259,589 |
19 mar 2024 | 10.26 | 10.30 | 10.16 | 10.19 | 10.19 | 6,162,808 |
18 mar 2024 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 9,529,173 |
15 mar 2024 | 10.09 | 10.16 | 9.88 | 10.12 | 10.12 | 7,795,268 |
14 mar 2024 | 10.00 | 10.19 | 9.83 | 10.06 | 10.06 | 8,598,933 |
13 mar 2024 | 10.10 | 10.20 | 9.96 | 10.11 | 10.11 | 7,094,617 |
12 mar 2024 | 10.02 | 10.21 | 9.92 | 10.14 | 10.14 | 11,719,980 |
11 mar 2024 | 9.43 | 10.01 | 9.43 | 10.00 | 10.00 | 16,930,912 |
08 mar 2024 | 9.49 | 9.62 | 9.27 | 9.41 | 9.41 | 7,981,422 |
07 mar 2024 | 9.90 | 9.90 | 9.45 | 9.45 | 9.45 | 8,071,791 |
06 mar 2024 | 9.53 | 9.85 | 9.41 | 9.63 | 9.63 | 8,536,583 |
05 mar 2024 | 9.81 | 9.85 | 9.57 | 9.62 | 9.62 | 9,474,134 |
04 mar 2024 | 10.05 | 10.23 | 9.81 | 9.92 | 9.92 | 8,975,277 |
01 mar 2024 | 9.96 | 10.08 | 9.81 | 9.97 | 9.97 | 9,682,674 |
29 feb 2024 | 9.34 | 9.86 | 9.32 | 9.86 | 9.86 | 13,118,266 |
28 feb 2024 | 9.91 | 10.37 | 9.46 | 9.46 | 9.46 | 20,115,351 |
27 feb 2024 | 9.60 | 9.83 | 9.55 | 9.81 | 9.81 | 10,091,881 |
26 feb 2024 | 9.45 | 9.89 | 9.41 | 9.66 | 9.66 | 14,055,020 |
23 feb 2024 | 9.28 | 9.43 | 9.11 | 9.38 | 9.38 | 12,239,100 |
22 feb 2024 | 9.58 | 9.58 | 9.11 | 9.21 | 9.21 | 16,932,189 |
21 feb 2024 | 8.50 | 9.05 | 8.42 | 8.81 | 8.81 | 12,964,211 |
20 feb 2024 | 8.51 | 8.56 | 8.31 | 8.53 | 8.53 | 7,403,348 |
19 feb 2024 | 8.90 | 8.95 | 8.45 | 8.57 | 8.57 | 14,161,519 |
08 feb 2024 | 8.15 | 8.78 | 8.06 | 8.73 | 8.73 | 13,201,523 |
07 feb 2024 | 7.70 | 8.18 | 7.63 | 8.02 | 8.02 | 15,040,651 |
06 feb 2024 | 7.26 | 7.79 | 6.92 | 7.63 | 7.63 | 15,512,772 |
05 feb 2024 | 8.17 | 8.20 | 7.46 | 7.46 | 7.46 | 14,728,200 |
02 feb 2024 | 8.85 | 8.97 | 7.94 | 8.29 | 8.29 | 12,712,852 |
01 feb 2024 | 8.96 | 9.10 | 8.71 | 8.82 | 8.82 | 9,864,131 |
31 ene 2024 | 9.32 | 9.67 | 8.97 | 9.00 | 9.00 | 13,395,929 |
30 ene 2024 | 10.00 | 10.12 | 9.51 | 9.51 | 9.51 | 12,243,919 |
29 ene 2024 | 10.94 | 10.96 | 10.15 | 10.15 | 10.15 | 12,749,116 |
26 ene 2024 | 11.19 | 11.30 | 10.91 | 10.93 | 10.93 | 10,737,438 |
25 ene 2024 | 11.14 | 11.33 | 10.91 | 11.29 | 11.29 | 9,575,995 |
24 ene 2024 | 11.02 | 11.52 | 10.76 | 11.15 | 11.15 | 12,869,574 |
23 ene 2024 | 10.88 | 11.35 | 10.56 | 11.00 | 11.00 | 12,157,645 |
22 ene 2024 | 11.79 | 11.83 | 10.85 | 11.00 | 11.00 | 16,411,421 |
19 ene 2024 | 12.40 | 12.66 | 11.91 | 11.91 | 11.91 | 19,137,311 |
18 ene 2024 | 12.22 | 12.60 | 12.04 | 12.57 | 12.57 | 24,088,583 |
17 ene 2024 | 11.97 | 13.10 | 11.97 | 12.22 | 12.22 | 24,974,124 |
16 ene 2024 | 11.81 | 12.18 | 11.76 | 11.99 | 11.99 | 8,046,294 |
15 ene 2024 | 12.10 | 12.24 | 11.86 | 11.89 | 11.89 | 7,764,909 |
12 ene 2024 | 11.98 | 12.40 | 11.90 | 12.20 | 12.20 | 12,899,717 |
11 ene 2024 | 11.47 | 12.13 | 11.40 | 11.96 | 11.96 | 11,805,225 |
10 ene 2024 | 11.43 | 11.76 | 11.23 | 11.49 | 11.49 | 6,889,300 |
09 ene 2024 | 11.45 | 11.70 | 11.17 | 11.47 | 11.47 | 8,088,922 |
08 ene 2024 | 11.78 | 11.87 | 11.46 | 11.46 | 11.46 | 6,122,562 |
05 ene 2024 | 12.06 | 12.26 | 11.76 | 11.83 | 11.83 | 7,143,428 |
04 ene 2024 | 12.17 | 12.26 | 11.98 | 12.03 | 12.03 | 5,825,837 |
03 ene 2024 | 12.12 | 12.30 | 12.07 | 12.18 | 12.18 | 5,345,200 |
02 ene 2024 | 12.46 | 12.46 | 12.17 | 12.19 | 12.19 | 7,037,435 |
29 dic 2023 | 12.37 | 12.56 | 12.36 | 12.46 | 12.46 | 12,230,185 |
28 dic 2023 | 11.46 | 12.50 | 11.43 | 12.37 | 12.37 | 23,640,968 |
27 dic 2023 | 12.12 | 12.12 | 11.55 | 11.64 | 11.64 | 13,140,591 |
26 dic 2023 | 12.11 | 12.38 | 11.87 | 12.12 | 12.12 | 14,158,920 |
25 dic 2023 | 11.58 | 12.38 | 11.51 | 12.23 | 12.23 | 16,440,781 |
22 dic 2023 | 11.40 | 11.73 | 11.18 | 11.56 | 11.56 | 8,658,681 |
21 dic 2023 | 11.11 | 11.56 | 11.08 | 11.43 | 11.43 | 6,454,139 |
20 dic 2023 | 11.36 | 11.44 | 11.18 | 11.18 | 11.18 | 4,057,628 |
19 dic 2023 | 11.32 | 11.45 | 11.27 | 11.38 | 11.38 | 3,105,705 |
*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. |