Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 9.75 | 10.36 | 9.64 | 9.90 | 9.90 | 1,604,900 |
30 abr 2024 | 10.17 | 10.30 | 9.79 | 9.85 | 9.85 | 2,608,800 |
29 abr 2024 | 11.02 | 11.02 | 10.20 | 10.22 | 10.22 | 2,033,800 |
26 abr 2024 | 10.98 | 11.48 | 10.80 | 10.85 | 10.85 | 1,510,800 |
25 abr 2024 | 10.51 | 10.76 | 10.44 | 10.66 | 10.66 | 1,316,100 |
24 abr 2024 | 11.38 | 11.45 | 10.83 | 10.85 | 10.85 | 1,347,500 |
23 abr 2024 | 11.15 | 11.69 | 11.02 | 11.26 | 11.26 | 1,095,900 |
22 abr 2024 | 12.11 | 12.16 | 10.72 | 11.13 | 11.13 | 2,482,800 |
19 abr 2024 | 11.58 | 12.44 | 11.58 | 12.12 | 12.12 | 2,104,000 |
18 abr 2024 | 11.93 | 12.60 | 11.60 | 11.66 | 11.66 | 2,350,300 |
17 abr 2024 | 12.04 | 13.20 | 11.81 | 11.98 | 11.98 | 2,541,200 |
16 abr 2024 | 10.92 | 12.29 | 10.88 | 11.99 | 11.99 | 1,892,000 |
15 abr 2024 | 11.28 | 11.38 | 10.85 | 11.16 | 11.16 | 1,301,600 |
12 abr 2024 | 11.68 | 11.82 | 11.21 | 11.23 | 11.23 | 1,090,200 |
11 abr 2024 | 11.78 | 11.97 | 11.61 | 11.91 | 11.91 | 1,002,300 |
10 abr 2024 | 11.89 | 12.20 | 11.72 | 11.75 | 11.75 | 1,128,700 |
09 abr 2024 | 12.51 | 12.52 | 12.01 | 12.10 | 12.10 | 1,959,200 |
08 abr 2024 | 12.70 | 12.82 | 12.17 | 12.37 | 12.37 | 1,827,300 |
05 abr 2024 | 12.81 | 13.04 | 12.52 | 12.52 | 12.52 | 1,695,800 |
04 abr 2024 | 14.09 | 14.09 | 12.96 | 13.00 | 13.00 | 1,416,600 |
03 abr 2024 | 13.34 | 13.86 | 13.32 | 13.75 | 13.75 | 1,203,700 |
02 abr 2024 | 13.52 | 13.67 | 13.24 | 13.39 | 13.39 | 1,478,600 |
01 abr 2024 | 13.97 | 14.69 | 13.73 | 13.92 | 13.92 | 1,331,600 |
28 mar 2024 | 13.88 | 14.44 | 13.60 | 13.86 | 13.86 | 2,449,400 |
27 mar 2024 | 14.44 | 14.50 | 13.89 | 13.96 | 13.96 | 1,376,800 |
26 mar 2024 | 14.68 | 14.94 | 14.43 | 14.44 | 14.44 | 1,150,800 |
25 mar 2024 | 14.74 | 15.21 | 14.50 | 14.50 | 14.50 | 1,166,600 |
22 mar 2024 | 14.70 | 15.07 | 14.51 | 14.68 | 14.68 | 996,700 |
21 mar 2024 | 14.55 | 15.22 | 14.51 | 14.92 | 14.92 | 2,139,500 |
20 mar 2024 | 13.85 | 14.63 | 13.53 | 14.47 | 14.47 | 1,758,300 |
19 mar 2024 | 13.35 | 13.75 | 13.00 | 13.60 | 13.60 | 2,263,900 |
18 mar 2024 | 12.72 | 13.20 | 12.38 | 12.98 | 12.98 | 1,940,000 |
15 mar 2024 | 12.88 | 13.23 | 12.68 | 12.70 | 12.70 | 1,531,900 |
14 mar 2024 | 13.55 | 13.66 | 12.80 | 12.92 | 12.92 | 2,240,800 |
13 mar 2024 | 14.00 | 14.52 | 13.53 | 13.98 | 13.98 | 1,795,000 |
12 mar 2024 | 14.41 | 14.65 | 14.17 | 14.26 | 14.26 | 1,275,900 |
11 mar 2024 | 14.88 | 15.00 | 13.95 | 14.31 | 14.31 | 1,890,900 |
08 mar 2024 | 15.07 | 16.24 | 14.64 | 14.76 | 14.76 | 2,775,300 |
07 mar 2024 | 15.01 | 15.22 | 14.44 | 14.84 | 14.84 | 1,989,300 |
06 mar 2024 | 14.98 | 15.85 | 14.23 | 14.90 | 14.90 | 3,216,300 |
05 mar 2024 | 14.74 | 15.21 | 14.53 | 14.74 | 14.74 | 2,330,600 |
04 mar 2024 | 15.50 | 15.94 | 14.77 | 14.96 | 14.96 | 2,622,200 |
01 mar 2024 | 16.29 | 16.29 | 14.89 | 15.41 | 15.41 | 3,472,300 |
29 feb 2024 | 15.05 | 16.50 | 15.05 | 15.98 | 15.98 | 5,229,600 |
28 feb 2024 | 15.40 | 15.60 | 14.03 | 14.08 | 14.08 | 2,906,600 |
27 feb 2024 | 15.15 | 15.98 | 14.65 | 15.42 | 15.42 | 3,206,600 |
26 feb 2024 | 14.04 | 15.51 | 14.04 | 14.73 | 14.73 | 6,341,200 |
23 feb 2024 | 13.74 | 14.68 | 12.14 | 14.15 | 14.15 | 19,663,300 |
22 feb 2024 | 19.97 | 20.87 | 19.25 | 20.35 | 20.35 | 7,040,800 |
21 feb 2024 | 19.00 | 19.60 | 18.48 | 19.19 | 19.19 | 2,534,500 |
20 feb 2024 | 20.72 | 21.34 | 18.87 | 19.83 | 19.83 | 2,849,300 |
16 feb 2024 | 22.90 | 24.75 | 21.25 | 21.34 | 21.34 | 5,197,900 |
15 feb 2024 | 21.15 | 22.86 | 20.40 | 22.41 | 22.41 | 3,720,200 |
14 feb 2024 | 20.30 | 21.16 | 19.91 | 20.88 | 20.88 | 3,156,600 |
13 feb 2024 | 19.85 | 19.88 | 18.35 | 18.77 | 18.77 | 4,354,400 |
12 feb 2024 | 20.56 | 22.35 | 20.13 | 21.01 | 21.01 | 3,766,800 |
09 feb 2024 | 19.02 | 20.15 | 17.72 | 20.03 | 20.03 | 3,470,300 |
08 feb 2024 | 18.94 | 20.06 | 18.70 | 18.89 | 18.89 | 3,370,500 |
07 feb 2024 | 19.19 | 19.92 | 18.76 | 19.13 | 19.13 | 2,039,900 |
06 feb 2024 | 20.16 | 20.64 | 18.86 | 19.36 | 19.36 | 3,801,400 |
05 feb 2024 | 18.93 | 19.79 | 17.55 | 19.74 | 19.74 | 4,514,200 |
02 feb 2024 | 16.49 | 18.99 | 16.32 | 18.83 | 18.83 | 4,198,300 |
01 feb 2024 | 15.94 | 16.83 | 15.80 | 16.52 | 16.52 | 1,939,700 |
31 ene 2024 | 16.42 | 16.82 | 15.68 | 15.73 | 15.73 | 2,262,600 |
30 ene 2024 | 17.15 | 18.04 | 16.63 | 16.69 | 16.69 | 4,371,600 |
29 ene 2024 | 15.03 | 16.03 | 14.80 | 15.97 | 15.97 | 2,724,600 |
26 ene 2024 | 16.22 | 16.35 | 14.88 | 14.99 | 14.99 | 2,258,300 |
25 ene 2024 | 16.89 | 17.13 | 16.15 | 16.34 | 16.34 | 1,694,100 |
24 ene 2024 | 18.50 | 18.80 | 16.55 | 16.59 | 16.59 | 1,948,700 |
23 ene 2024 | 17.18 | 18.63 | 17.18 | 18.13 | 18.13 | 2,990,600 |
22 ene 2024 | 16.10 | 17.19 | 15.89 | 17.10 | 17.10 | 2,396,400 |
19 ene 2024 | 16.61 | 16.80 | 15.02 | 15.81 | 15.81 | 3,511,500 |
18 ene 2024 | 17.43 | 18.16 | 16.42 | 16.62 | 16.62 | 2,807,300 |
17 ene 2024 | 16.63 | 17.50 | 16.30 | 16.86 | 16.86 | 1,902,700 |
16 ene 2024 | 17.06 | 17.98 | 16.58 | 17.29 | 17.29 | 2,419,200 |
12 ene 2024 | 18.03 | 18.57 | 17.26 | 17.41 | 17.41 | 1,901,000 |
11 ene 2024 | 21.66 | 21.83 | 16.70 | 18.34 | 18.34 | 8,288,200 |
10 ene 2024 | 22.12 | 22.85 | 21.34 | 21.60 | 21.60 | 2,227,500 |
09 ene 2024 | 19.88 | 22.01 | 19.51 | 21.77 | 21.77 | 2,682,600 |
08 ene 2024 | 20.10 | 21.28 | 19.48 | 20.18 | 20.18 | 2,624,300 |
05 ene 2024 | 18.41 | 20.29 | 17.92 | 20.15 | 20.15 | 3,031,300 |
04 ene 2024 | 17.50 | 18.56 | 17.38 | 18.53 | 18.53 | 2,066,300 |
03 ene 2024 | 18.00 | 18.68 | 17.44 | 17.46 | 17.46 | 1,941,300 |
02 ene 2024 | 18.82 | 19.00 | 17.51 | 18.69 | 18.69 | 2,874,900 |
29 dic 2023 | 21.76 | 22.16 | 17.72 | 19.32 | 19.32 | 7,625,300 |
28 dic 2023 | 22.48 | 22.75 | 21.51 | 21.90 | 21.90 | 1,662,100 |
27 dic 2023 | 22.88 | 22.95 | 21.85 | 22.52 | 22.52 | 1,974,100 |
26 dic 2023 | 21.20 | 23.66 | 21.18 | 22.82 | 22.82 | 3,015,500 |
22 dic 2023 | 20.82 | 21.62 | 19.87 | 20.90 | 20.90 | 2,217,700 |
21 dic 2023 | 21.19 | 21.86 | 19.51 | 20.74 | 20.74 | 3,627,200 |
20 dic 2023 | 22.70 | 22.77 | 20.60 | 20.62 | 20.62 | 2,869,400 |
19 dic 2023 | 22.92 | 24.08 | 22.12 | 23.01 | 23.01 | 2,993,400 |
18 dic 2023 | 22.16 | 23.25 | 21.48 | 22.50 | 22.50 | 2,612,500 |
15 dic 2023 | 23.71 | 23.95 | 20.82 | 21.73 | 21.73 | 4,257,600 |
14 dic 2023 | 22.00 | 23.68 | 21.60 | 23.19 | 23.19 | 3,953,800 |
13 dic 2023 | 18.77 | 21.65 | 18.65 | 21.62 | 21.62 | 5,601,100 |
12 dic 2023 | 18.51 | 19.43 | 18.00 | 18.58 | 18.58 | 2,362,100 |
11 dic 2023 | 19.80 | 19.80 | 18.01 | 18.56 | 18.56 | 2,813,400 |
08 dic 2023 | 17.83 | 19.84 | 17.83 | 19.76 | 19.76 | 4,868,900 |
07 dic 2023 | 17.16 | 18.33 | 16.80 | 17.66 | 17.66 | 2,460,400 |
*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. |