Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 9.93 | 10.21 | 9.92 | 9.96 | 9.96 | 1,196,149 |
27 jun 2024 | 10.20 | 10.41 | 9.90 | 10.01 | 10.01 | 1,402,305 |
26 jun 2024 | 9.88 | 10.22 | 9.73 | 10.20 | 10.20 | 1,300,824 |
25 jun 2024 | 10.20 | 10.20 | 9.76 | 9.81 | 9.81 | 1,296,896 |
24 jun 2024 | 10.18 | 10.18 | 9.72 | 9.78 | 9.78 | 1,580,780 |
21 jun 2024 | 10.43 | 10.65 | 10.17 | 10.24 | 10.24 | 1,445,007 |
20 jun 2024 | 10.26 | 10.62 | 10.21 | 10.41 | 10.41 | 2,217,553 |
19 jun 2024 | 10.22 | 10.42 | 10.10 | 10.25 | 10.25 | 1,102,149 |
18 jun 2024 | 10.10 | 10.27 | 10.03 | 10.22 | 10.22 | 1,117,768 |
17 jun 2024 | 10.57 | 10.57 | 10.05 | 10.16 | 10.16 | 1,715,894 |
14 jun 2024 | 10.55 | 10.57 | 10.37 | 10.46 | 10.46 | 1,142,118 |
13 jun 2024 | 10.44 | 10.66 | 10.26 | 10.55 | 10.55 | 1,480,774 |
12 jun 2024 | 10.20 | 10.58 | 10.15 | 10.46 | 10.46 | 1,223,339 |
11 jun 2024 | 10.22 | 10.36 | 9.87 | 10.20 | 10.20 | 1,601,877 |
07 jun 2024 | 9.82 | 10.30 | 9.82 | 10.18 | 10.18 | 1,922,735 |
06 jun 2024 | 10.42 | 10.60 | 9.66 | 9.77 | 9.77 | 2,453,592 |
05 jun 2024 | 10.66 | 10.68 | 10.35 | 10.48 | 10.48 | 1,408,060 |
04 jun 2024 | 11.09 | 11.09 | 10.53 | 10.66 | 10.66 | 1,816,548 |
03 jun 2024 | 11.58 | 11.63 | 11.00 | 11.11 | 11.11 | 1,822,037 |
31 may 2024 | 11.38 | 11.68 | 11.32 | 11.57 | 11.57 | 1,174,169 |
30 may 2024 | 11.49 | 11.51 | 11.24 | 11.35 | 11.35 | 995,217 |
29 may 2024 | 11.50 | 11.63 | 11.36 | 11.40 | 11.40 | 799,918 |
28 may 2024 | 11.52 | 11.60 | 11.30 | 11.40 | 11.40 | 1,478,776 |
27 may 2024 | 11.56 | 11.70 | 11.33 | 11.53 | 11.53 | 1,321,998 |
24 may 2024 | 11.60 | 11.77 | 11.48 | 11.56 | 11.56 | 1,630,177 |
23 may 2024 | 11.70 | 11.86 | 11.45 | 11.49 | 11.49 | 1,473,464 |
22 may 2024 | 11.87 | 12.10 | 11.78 | 11.85 | 11.85 | 1,414,333 |
21 may 2024 | 12.18 | 12.19 | 11.77 | 11.88 | 11.88 | 1,903,957 |
20 may 2024 | 12.05 | 12.28 | 11.97 | 12.19 | 12.19 | 2,478,393 |
17 may 2024 | 11.87 | 11.99 | 11.64 | 11.99 | 11.99 | 1,956,212 |
16 may 2024 | 11.88 | 11.98 | 11.75 | 11.83 | 11.83 | 1,729,580 |
15 may 2024 | 12.09 | 12.09 | 11.68 | 11.77 | 11.77 | 1,989,615 |
14 may 2024 | 12.07 | 12.22 | 11.95 | 12.03 | 12.03 | 2,095,600 |
13 may 2024 | 12.43 | 12.60 | 11.90 | 12.05 | 12.05 | 3,904,649 |
10 may 2024 | 13.26 | 13.42 | 12.63 | 12.68 | 12.68 | 4,587,277 |
09 may 2024 | 12.85 | 13.72 | 12.42 | 13.49 | 13.49 | 4,852,029 |
08 may 2024 | 12.49 | 13.22 | 12.30 | 12.93 | 12.93 | 4,449,907 |
07 may 2024 | 12.15 | 12.56 | 11.99 | 12.47 | 12.47 | 2,844,301 |
06 may 2024 | 12.06 | 12.15 | 11.82 | 11.98 | 11.98 | 2,268,906 |
30 abr 2024 | 11.63 | 12.03 | 11.50 | 11.93 | 11.93 | 2,168,152 |
29 abr 2024 | 11.05 | 11.73 | 11.00 | 11.69 | 11.69 | 2,659,813 |
26 abr 2024 | 10.71 | 11.19 | 10.71 | 11.19 | 11.19 | 2,195,517 |
25 abr 2024 | 10.57 | 10.87 | 10.57 | 10.87 | 10.87 | 1,780,583 |
24 abr 2024 | 10.46 | 10.61 | 10.25 | 10.59 | 10.59 | 2,228,220 |
23 abr 2024 | 10.70 | 10.78 | 10.27 | 10.43 | 10.43 | 3,241,512 |
22 abr 2024 | 9.90 | 11.33 | 9.73 | 11.00 | 11.00 | 3,715,260 |
19 abr 2024 | 9.90 | 10.04 | 9.74 | 9.80 | 9.80 | 1,243,912 |
18 abr 2024 | 10.19 | 10.21 | 9.86 | 10.02 | 10.02 | 1,600,520 |
17 abr 2024 | 9.22 | 10.18 | 9.18 | 10.11 | 10.11 | 2,825,024 |
16 abr 2024 | 10.13 | 10.13 | 9.01 | 9.09 | 9.09 | 2,997,739 |
15 abr 2024 | 11.00 | 11.10 | 9.90 | 10.16 | 10.16 | 2,485,844 |
12 abr 2024 | 11.27 | 11.48 | 11.03 | 11.07 | 11.07 | 1,137,454 |
11 abr 2024 | 11.40 | 11.68 | 11.30 | 11.32 | 11.32 | 997,260 |
10 abr 2024 | 11.76 | 11.78 | 11.32 | 11.39 | 11.39 | 1,125,747 |
09 abr 2024 | 11.46 | 11.82 | 11.37 | 11.79 | 11.79 | 1,292,439 |
08 abr 2024 | 12.20 | 12.25 | 11.40 | 11.47 | 11.47 | 1,603,801 |
03 abr 2024 | 12.18 | 12.30 | 11.99 | 12.20 | 12.20 | 1,114,770 |
02 abr 2024 | 12.06 | 12.23 | 11.99 | 12.18 | 12.18 | 1,293,841 |
01 abr 2024 | 11.96 | 12.08 | 11.78 | 12.07 | 12.07 | 1,506,348 |
29 mar 2024 | 11.63 | 11.93 | 11.51 | 11.90 | 11.90 | 1,063,479 |
28 mar 2024 | 11.22 | 11.68 | 11.11 | 11.49 | 11.49 | 1,406,989 |
27 mar 2024 | 11.57 | 11.75 | 11.11 | 11.23 | 11.23 | 1,246,601 |
26 mar 2024 | 11.69 | 11.76 | 11.33 | 11.61 | 11.61 | 1,426,553 |
25 mar 2024 | 12.15 | 12.25 | 11.61 | 11.65 | 11.65 | 1,640,026 |
22 mar 2024 | 12.41 | 12.62 | 12.10 | 12.18 | 12.18 | 1,291,719 |
21 mar 2024 | 12.71 | 12.76 | 12.30 | 12.53 | 12.53 | 1,598,094 |
20 mar 2024 | 12.33 | 12.66 | 12.33 | 12.65 | 12.65 | 1,580,198 |
19 mar 2024 | 12.40 | 12.60 | 12.34 | 12.36 | 12.36 | 1,704,730 |
18 mar 2024 | 12.15 | 12.46 | 12.00 | 12.46 | 12.46 | 2,055,607 |
15 mar 2024 | 11.98 | 12.16 | 11.74 | 12.07 | 12.07 | 1,709,110 |
14 mar 2024 | 12.20 | 12.65 | 11.86 | 12.02 | 12.02 | 1,915,175 |
13 mar 2024 | 12.08 | 12.16 | 11.90 | 12.05 | 12.05 | 1,488,523 |
12 mar 2024 | 11.99 | 12.17 | 11.80 | 12.05 | 12.05 | 1,647,196 |
11 mar 2024 | 11.69 | 11.95 | 11.44 | 11.88 | 11.88 | 1,563,711 |
08 mar 2024 | 11.17 | 11.50 | 11.16 | 11.43 | 11.43 | 1,169,182 |
07 mar 2024 | 11.47 | 11.57 | 11.18 | 11.20 | 11.20 | 1,363,500 |
06 mar 2024 | 11.48 | 11.53 | 11.14 | 11.39 | 11.39 | 1,378,656 |
05 mar 2024 | 11.62 | 11.84 | 11.30 | 11.35 | 11.35 | 2,040,004 |
04 mar 2024 | 11.77 | 11.90 | 11.44 | 11.69 | 11.69 | 2,472,568 |
01 mar 2024 | 11.70 | 11.89 | 11.50 | 11.78 | 11.78 | 3,125,667 |
29 feb 2024 | 11.11 | 11.72 | 11.11 | 11.58 | 11.58 | 5,245,177 |
28 feb 2024 | 12.53 | 13.39 | 11.38 | 11.45 | 11.45 | 4,544,582 |
27 feb 2024 | 12.52 | 12.69 | 12.18 | 12.58 | 12.58 | 3,578,951 |
26 feb 2024 | 11.71 | 13.25 | 11.71 | 12.79 | 12.79 | 5,579,382 |
23 feb 2024 | 11.15 | 11.62 | 11.10 | 11.62 | 11.62 | 2,228,692 |
22 feb 2024 | 10.66 | 11.15 | 10.66 | 11.15 | 11.15 | 1,886,877 |
21 feb 2024 | 10.48 | 11.26 | 10.31 | 10.86 | 10.86 | 2,901,040 |
20 feb 2024 | 10.65 | 10.97 | 10.37 | 10.60 | 10.60 | 2,380,222 |
19 feb 2024 | 10.72 | 11.09 | 10.13 | 10.45 | 10.45 | 3,811,788 |
08 feb 2024 | 8.71 | 10.34 | 8.10 | 10.34 | 10.34 | 5,798,248 |
07 feb 2024 | 9.63 | 9.73 | 8.42 | 8.62 | 8.62 | 4,651,709 |
06 feb 2024 | 9.22 | 9.75 | 8.36 | 9.35 | 9.35 | 4,299,213 |
05 feb 2024 | 10.78 | 10.93 | 9.31 | 9.52 | 9.52 | 3,928,518 |
02 feb 2024 | 12.01 | 12.36 | 10.73 | 11.15 | 11.15 | 2,692,788 |
01 feb 2024 | 12.15 | 12.48 | 11.70 | 12.15 | 12.15 | 2,632,753 |
31 ene 2024 | 13.19 | 13.19 | 12.15 | 12.17 | 12.17 | 2,221,042 |
30 ene 2024 | 13.59 | 13.68 | 13.00 | 13.10 | 13.10 | 1,640,505 |
29 ene 2024 | 14.05 | 14.21 | 13.50 | 13.59 | 13.59 | 2,263,107 |
26 ene 2024 | 14.45 | 14.51 | 13.91 | 14.00 | 14.00 | 1,736,811 |
25 ene 2024 | 13.51 | 14.29 | 13.42 | 14.26 | 14.26 | 2,357,912 |
*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. |