Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 12.40 | 12.40 | 12.19 | 12.19 | 12.19 | 26,500 |
24 jun 2024 | 12.41 | 12.46 | 12.37 | 12.45 | 12.45 | 44,000 |
21 jun 2024 | 12.35 | 12.40 | 12.32 | 12.35 | 12.35 | 26,600 |
20 jun 2024 | 12.54 | 12.54 | 12.41 | 12.41 | 12.41 | 54,400 |
18 jun 2024 | 12.50 | 12.50 | 12.41 | 12.43 | 12.43 | 51,500 |
17 jun 2024 | 12.35 | 12.61 | 12.35 | 12.55 | 12.55 | 119,300 |
14 jun 2024 | 12.53 | 12.53 | 12.34 | 12.48 | 12.48 | 203,500 |
13 jun 2024 | 12.50 | 12.72 | 12.50 | 12.53 | 12.53 | 257,600 |
12 jun 2024 | 12.84 | 12.96 | 12.84 | 12.85 | 12.85 | 41,000 |
11 jun 2024 | 12.78 | 12.78 | 12.64 | 12.68 | 12.68 | 52,000 |
10 jun 2024 | 12.95 | 12.95 | 12.78 | 12.80 | 12.80 | 129,200 |
07 jun 2024 | 13.06 | 13.12 | 12.90 | 12.94 | 12.94 | 123,400 |
06 jun 2024 | 12.84 | 13.31 | 12.84 | 13.18 | 13.18 | 147,300 |
05 jun 2024 | 13.50 | 13.50 | 13.27 | 13.35 | 13.35 | 67,300 |
04 jun 2024 | 13.10 | 13.40 | 13.10 | 13.38 | 13.38 | 25,200 |
03 jun 2024 | 13.28 | 13.37 | 13.24 | 13.37 | 13.37 | 155,200 |
31 may 2024 | 13.30 | 13.36 | 13.20 | 13.35 | 13.35 | 126,600 |
30 may 2024 | 12.88 | 13.10 | 12.88 | 13.09 | 13.09 | 306,600 |
29 may 2024 | 13.01 | 13.05 | 12.82 | 12.83 | 12.83 | 372,000 |
28 may 2024 | 13.48 | 13.50 | 13.29 | 13.30 | 13.30 | 44,100 |
24 may 2024 | 13.31 | 13.50 | 13.31 | 13.45 | 13.45 | 172,900 |
23 may 2024 | 13.46 | 13.70 | 13.35 | 13.40 | 13.40 | 191,600 |
22 may 2024 | 13.46 | 13.61 | 13.46 | 13.52 | 13.52 | 571,800 |
21 may 2024 | 13.63 | 13.66 | 13.53 | 13.54 | 13.54 | 33,900 |
20 may 2024 | 13.88 | 13.88 | 13.66 | 13.72 | 13.72 | 2,800 |
17 may 2024 | 13.74 | 13.81 | 13.74 | 13.78 | 13.78 | 48,600 |
16 may 2024 | 13.53 | 13.77 | 13.50 | 13.70 | 13.70 | 467,000 |
15 may 2024 | 14.00 | 14.00 | 13.81 | 13.83 | 13.83 | 82,600 |
14 may 2024 | 13.94 | 14.03 | 13.90 | 13.90 | 13.90 | 113,300 |
13 may 2024 | 13.78 | 13.94 | 13.76 | 13.94 | 13.94 | 1,071,500 |
10 may 2024 | 13.60 | 13.76 | 13.60 | 13.76 | 13.76 | 86,600 |
09 may 2024 | 13.55 | 13.67 | 13.55 | 13.66 | 13.66 | 38,000 |
08 may 2024 | 13.43 | 13.48 | 13.39 | 13.39 | 13.39 | 698,900 |
07 may 2024 | 13.76 | 13.76 | 13.49 | 13.49 | 13.49 | 147,600 |
06 may 2024 | 13.70 | 13.86 | 13.67 | 13.76 | 13.76 | 63,600 |
03 may 2024 | 13.70 | 13.78 | 13.55 | 13.72 | 13.72 | 136,300 |
02 may 2024 | 14.00 | 14.11 | 13.46 | 13.70 | 13.70 | 1,322,100 |
01 may 2024 | 14.78 | 14.91 | 14.68 | 14.87 | 14.87 | 27,600 |
30 abr 2024 | 14.63 | 14.83 | 14.63 | 14.76 | 14.76 | 438,600 |
29 abr 2024 | 14.64 | 14.72 | 14.58 | 14.71 | 14.71 | 52,400 |
26 abr 2024 | 14.68 | 14.75 | 14.61 | 14.65 | 14.65 | 90,400 |
25 abr 2024 | 14.51 | 14.61 | 14.42 | 14.59 | 14.59 | 44,200 |
24 abr 2024 | 14.65 | 14.65 | 14.55 | 14.55 | 14.55 | 271,600 |
23 abr 2024 | 14.44 | 14.80 | 14.38 | 14.65 | 14.65 | 819,900 |
22 abr 2024 | 14.53 | 14.53 | 14.31 | 14.53 | 14.53 | 896,000 |
19 abr 2024 | 13.90 | 14.43 | 13.90 | 14.23 | 14.23 | 24,600 |
18 abr 2024 | 14.01 | 14.43 | 14.01 | 14.21 | 14.21 | 570,600 |
17 abr 2024 | 13.55 | 14.04 | 13.55 | 14.03 | 14.03 | 426,600 |
16 abr 2024 | 13.28 | 13.33 | 13.19 | 13.30 | 13.30 | 240,000 |
15 abr 2024 | 13.42 | 13.57 | 13.34 | 13.41 | 13.41 | 207,500 |
12 abr 2024 | 13.74 | 13.74 | 13.39 | 13.40 | 13.40 | 60,500 |
11 abr 2024 | 14.03 | 14.03 | 13.70 | 13.90 | 13.90 | 258,000 |
10 abr 2024 | 14.49 | 14.51 | 14.16 | 14.16 | 14.16 | 17,500 |
09 abr 2024 | 14.44 | 14.53 | 14.35 | 14.52 | 14.52 | 10,500 |
08 abr 2024 | 14.52 | 14.52 | 14.39 | 14.42 | 14.42 | 112,500 |
05 abr 2024 | 14.50 | 14.67 | 14.42 | 14.57 | 14.57 | 25,600 |
04 abr 2024 | 14.65 | 14.91 | 14.57 | 14.58 | 14.58 | 146,000 |
03 abr 2024 | 14.61 | 14.80 | 14.55 | 14.59 | 14.59 | 82,400 |
02 abr 2024 | 14.60 | 14.60 | 14.39 | 14.51 | 14.51 | 206,600 |
01 abr 2024 | 14.48 | 14.85 | 14.48 | 14.80 | 14.80 | 164,800 |
28 mar 2024 | 14.20 | 14.55 | 14.20 | 14.47 | 14.47 | 156,300 |
27 mar 2024 | 13.97 | 14.51 | 13.97 | 14.48 | 14.48 | 64,000 |
26 mar 2024 | 14.00 | 14.48 | 14.00 | 14.39 | 14.39 | 62,500 |
25 mar 2024 | 13.80 | 13.97 | 13.80 | 13.97 | 13.97 | 93,300 |
22 mar 2024 | 13.98 | 14.01 | 13.79 | 13.87 | 13.87 | 134,300 |
21 mar 2024 | 13.90 | 14.00 | 13.79 | 14.00 | 14.00 | 127,300 |
20 mar 2024 | 13.25 | 13.87 | 13.25 | 13.87 | 13.87 | 371,300 |
19 mar 2024 | 13.45 | 13.65 | 13.41 | 13.54 | 13.54 | 221,100 |
18 mar 2024 | 13.50 | 13.57 | 13.47 | 13.55 | 13.55 | 14,300 |
15 mar 2024 | 13.35 | 13.50 | 13.35 | 13.50 | 13.50 | 206,100 |
14 mar 2024 | 13.66 | 13.66 | 13.37 | 13.38 | 13.38 | 134,000 |
13 mar 2024 | 13.36 | 13.70 | 13.26 | 13.67 | 13.67 | 1,025,400 |
12 mar 2024 | 12.60 | 13.27 | 12.60 | 13.23 | 13.23 | 104,900 |
11 mar 2024 | 13.05 | 13.15 | 12.88 | 13.14 | 13.14 | 40,800 |
08 mar 2024 | 13.35 | 13.41 | 13.09 | 13.10 | 13.10 | 350,800 |
07 mar 2024 | 13.41 | 13.44 | 13.31 | 13.33 | 13.33 | 48,100 |
06 mar 2024 | 13.22 | 13.38 | 13.22 | 13.36 | 13.36 | 18,300 |
05 mar 2024 | 13.32 | 13.34 | 13.23 | 13.26 | 13.26 | 165,300 |
04 mar 2024 | 13.36 | 13.45 | 13.31 | 13.33 | 13.33 | 90,100 |
01 mar 2024 | 13.35 | 13.38 | 13.29 | 13.38 | 13.38 | 131,500 |
29 feb 2024 | 13.48 | 13.55 | 13.34 | 13.36 | 13.36 | 201,500 |
28 feb 2024 | 13.50 | 13.55 | 13.40 | 13.41 | 13.41 | 159,000 |
27 feb 2024 | 13.70 | 13.87 | 13.67 | 13.67 | 13.67 | 119,100 |
26 feb 2024 | 13.50 | 13.67 | 13.49 | 13.66 | 13.66 | 93,000 |
23 feb 2024 | 13.38 | 13.51 | 13.31 | 13.46 | 13.46 | 142,200 |
22 feb 2024 | 13.42 | 13.50 | 13.36 | 13.36 | 13.36 | 154,800 |
21 feb 2024 | 13.04 | 13.38 | 13.04 | 13.38 | 13.38 | 240,200 |
20 feb 2024 | 13.34 | 13.44 | 13.23 | 13.24 | 13.24 | 104,900 |
16 feb 2024 | 14.30 | 14.30 | 13.22 | 13.35 | 13.35 | 768,100 |
15 feb 2024 | 13.65 | 14.36 | 13.32 | 14.30 | 14.30 | 300,700 |
14 feb 2024 | 13.59 | 14.00 | 13.59 | 14.00 | 14.00 | 162,800 |
13 feb 2024 | 13.45 | 13.55 | 13.36 | 13.54 | 13.54 | 1,056,500 |
12 feb 2024 | 13.49 | 13.75 | 13.49 | 13.60 | 13.60 | 198,800 |
09 feb 2024 | 13.58 | 13.58 | 13.48 | 13.52 | 13.52 | 56,500 |
08 feb 2024 | 13.71 | 13.71 | 13.49 | 13.55 | 13.55 | 133,100 |
07 feb 2024 | 13.67 | 13.85 | 13.67 | 13.83 | 13.83 | 77,200 |
06 feb 2024 | 13.50 | 13.83 | 13.50 | 13.82 | 13.82 | 28,600 |
05 feb 2024 | 13.49 | 13.50 | 13.32 | 13.36 | 13.36 | 903,000 |
02 feb 2024 | 14.28 | 14.28 | 13.52 | 13.64 | 13.64 | 42,500 |
01 feb 2024 | 13.65 | 13.67 | 13.50 | 13.61 | 13.61 | 45,900 |
*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. |