Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 10.11 | 10.15 | 9.50 | 10.00 | 10.00 | 374,200 |
01 may 2024 | 9.60 | 10.24 | 9.56 | 9.79 | 9.79 | 203,500 |
30 abr 2024 | 10.06 | 10.98 | 9.68 | 9.72 | 9.72 | 294,400 |
29 abr 2024 | 9.29 | 9.96 | 8.76 | 9.53 | 9.53 | 811,500 |
26 abr 2024 | 9.60 | 10.10 | 9.11 | 9.19 | 9.19 | 798,700 |
25 abr 2024 | 10.20 | 10.22 | 9.34 | 9.39 | 9.39 | 847,500 |
24 abr 2024 | 11.07 | 11.21 | 10.19 | 10.19 | 10.19 | 404,700 |
23 abr 2024 | 11.31 | 11.87 | 10.92 | 11.00 | 11.00 | 305,000 |
22 abr 2024 | 11.37 | 11.72 | 11.22 | 11.34 | 11.34 | 168,200 |
19 abr 2024 | 11.15 | 11.34 | 10.92 | 11.34 | 11.34 | 138,900 |
18 abr 2024 | 11.22 | 11.57 | 11.01 | 11.15 | 11.15 | 103,600 |
17 abr 2024 | 11.64 | 11.68 | 11.22 | 11.35 | 11.35 | 68,000 |
16 abr 2024 | 11.52 | 12.02 | 11.43 | 11.61 | 11.61 | 60,900 |
15 abr 2024 | 11.72 | 12.09 | 11.37 | 11.53 | 11.53 | 99,400 |
12 abr 2024 | 11.95 | 12.24 | 11.52 | 11.73 | 11.73 | 151,200 |
11 abr 2024 | 12.01 | 12.06 | 11.46 | 11.97 | 11.97 | 280,200 |
10 abr 2024 | 11.91 | 12.31 | 11.44 | 11.98 | 11.98 | 371,200 |
09 abr 2024 | 12.53 | 12.72 | 11.87 | 12.01 | 12.01 | 511,300 |
08 abr 2024 | 12.67 | 13.14 | 12.34 | 12.58 | 12.58 | 213,800 |
05 abr 2024 | 13.21 | 13.40 | 12.57 | 12.62 | 12.62 | 241,600 |
04 abr 2024 | 13.36 | 14.16 | 13.07 | 13.17 | 13.17 | 166,100 |
03 abr 2024 | 13.40 | 13.61 | 13.13 | 13.35 | 13.35 | 167,200 |
02 abr 2024 | 13.67 | 13.67 | 13.19 | 13.40 | 13.40 | 102,700 |
01 abr 2024 | 14.21 | 14.21 | 13.70 | 13.89 | 13.89 | 174,600 |
28 mar 2024 | 14.63 | 14.81 | 13.83 | 14.14 | 14.14 | 109,900 |
27 mar 2024 | 14.16 | 15.16 | 13.73 | 14.66 | 14.66 | 166,900 |
26 mar 2024 | 14.92 | 14.92 | 13.67 | 14.15 | 14.15 | 682,600 |
25 mar 2024 | 15.75 | 16.43 | 14.86 | 14.95 | 14.95 | 357,300 |
22 mar 2024 | 14.31 | 16.48 | 14.00 | 16.06 | 16.06 | 576,600 |
21 mar 2024 | 15.69 | 17.65 | 14.52 | 14.75 | 14.75 | 256,700 |
21 mar 2024 | 1:10 División de acciones | |||||
20 mar 2024 | 16.00 | 16.60 | 14.50 | 15.20 | 15.20 | 216,890 |
19 mar 2024 | 15.00 | 18.00 | 14.00 | 16.50 | 16.50 | 408,680 |
18 mar 2024 | 17.20 | 17.90 | 16.55 | 17.70 | 17.70 | 144,710 |
15 mar 2024 | 17.50 | 18.50 | 17.00 | 17.00 | 17.00 | 830,110 |
14 mar 2024 | 17.80 | 18.20 | 16.70 | 17.30 | 17.30 | 162,720 |
13 mar 2024 | 18.00 | 18.30 | 17.60 | 18.00 | 18.00 | 164,350 |
12 mar 2024 | 18.20 | 19.10 | 17.80 | 18.10 | 18.10 | 89,070 |
11 mar 2024 | 18.60 | 18.60 | 17.50 | 17.90 | 17.90 | 94,510 |
08 mar 2024 | 19.50 | 20.90 | 18.80 | 18.80 | 18.80 | 128,730 |
07 mar 2024 | 18.50 | 19.90 | 18.30 | 19.20 | 19.20 | 132,340 |
06 mar 2024 | 19.00 | 19.40 | 18.00 | 18.50 | 18.50 | 131,480 |
05 mar 2024 | 19.40 | 20.00 | 18.80 | 18.80 | 18.80 | 117,830 |
04 mar 2024 | 19.90 | 20.40 | 19.40 | 19.70 | 19.70 | 261,140 |
01 mar 2024 | 19.80 | 20.20 | 19.10 | 19.70 | 19.70 | 101,300 |
29 feb 2024 | 19.80 | 20.50 | 18.70 | 19.80 | 19.80 | 90,250 |
28 feb 2024 | 20.40 | 22.30 | 19.20 | 19.70 | 19.70 | 116,900 |
27 feb 2024 | 20.00 | 20.25 | 19.00 | 20.00 | 20.00 | 136,850 |
26 feb 2024 | 19.90 | 21.05 | 19.00 | 19.50 | 19.50 | 89,360 |
23 feb 2024 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | 109,400 |
22 feb 2024 | 19.80 | 22.40 | 19.80 | 21.00 | 21.00 | 133,200 |
21 feb 2024 | 19.10 | 20.00 | 18.18 | 19.70 | 19.70 | 151,880 |
20 feb 2024 | 20.30 | 21.70 | 19.55 | 19.60 | 19.60 | 129,560 |
16 feb 2024 | 20.00 | 22.00 | 19.50 | 20.30 | 20.30 | 297,010 |
15 feb 2024 | 21.80 | 22.10 | 19.08 | 20.00 | 20.00 | 547,240 |
14 feb 2024 | 22.30 | 24.70 | 20.50 | 21.00 | 21.00 | 238,690 |
13 feb 2024 | 19.00 | 23.10 | 18.00 | 22.90 | 22.90 | 341,190 |
12 feb 2024 | 18.40 | 20.70 | 16.60 | 19.90 | 19.90 | 232,640 |
09 feb 2024 | 19.10 | 20.50 | 16.80 | 17.30 | 17.30 | 394,030 |
08 feb 2024 | 29.50 | 29.70 | 19.60 | 19.70 | 19.70 | 1,518,410 |
07 feb 2024 | 24.30 | 28.20 | 21.70 | 28.10 | 28.10 | 670,450 |
06 feb 2024 | 19.90 | 25.70 | 17.00 | 25.00 | 25.00 | 689,950 |
05 feb 2024 | 17.10 | 20.90 | 15.80 | 19.10 | 19.10 | 2,414,660 |
02 feb 2024 | 12.00 | 15.00 | 11.91 | 14.20 | 14.20 | 269,010 |
01 feb 2024 | 10.40 | 11.90 | 10.30 | 11.90 | 11.90 | 126,500 |
31 ene 2024 | 10.70 | 10.90 | 10.30 | 10.50 | 10.50 | 53,120 |
30 ene 2024 | 10.90 | 10.90 | 10.10 | 10.60 | 10.60 | 84,780 |
29 ene 2024 | 9.60 | 11.20 | 9.50 | 10.70 | 10.70 | 126,190 |
26 ene 2024 | 9.05 | 9.81 | 9.00 | 9.40 | 9.40 | 39,770 |
25 ene 2024 | 9.10 | 10.30 | 8.91 | 8.95 | 8.95 | 123,180 |
24 ene 2024 | 8.79 | 9.10 | 8.50 | 9.09 | 9.09 | 43,500 |
23 ene 2024 | 8.67 | 8.82 | 8.50 | 8.64 | 8.64 | 35,090 |
22 ene 2024 | 8.55 | 8.90 | 8.30 | 8.61 | 8.61 | 34,830 |
19 ene 2024 | 8.40 | 8.70 | 8.25 | 8.48 | 8.48 | 35,960 |
18 ene 2024 | 8.10 | 9.40 | 8.00 | 8.50 | 8.50 | 420,920 |
17 ene 2024 | 8.01 | 8.20 | 8.00 | 8.00 | 8.00 | 51,740 |
16 ene 2024 | 8.55 | 8.60 | 8.07 | 8.07 | 8.07 | 71,070 |
12 ene 2024 | 8.72 | 9.00 | 8.50 | 8.51 | 8.51 | 41,100 |
11 ene 2024 | 8.90 | 9.21 | 8.33 | 8.78 | 8.78 | 43,380 |
10 ene 2024 | 9.40 | 9.45 | 8.61 | 8.70 | 8.70 | 31,180 |
09 ene 2024 | 9.40 | 9.50 | 8.57 | 9.20 | 9.20 | 26,360 |
08 ene 2024 | 8.46 | 9.70 | 8.46 | 9.20 | 9.20 | 97,620 |
05 ene 2024 | 8.80 | 9.13 | 8.34 | 8.35 | 8.35 | 40,780 |
04 ene 2024 | 8.59 | 9.10 | 8.21 | 8.90 | 8.90 | 103,140 |
03 ene 2024 | 8.30 | 8.67 | 7.90 | 8.40 | 8.40 | 21,840 |
02 ene 2024 | 7.53 | 8.30 | 7.53 | 8.28 | 8.28 | 26,430 |
29 dic 2023 | 7.54 | 7.80 | 7.40 | 7.53 | 7.53 | 36,590 |
28 dic 2023 | 7.60 | 7.70 | 7.50 | 7.56 | 7.56 | 17,230 |
27 dic 2023 | 8.05 | 8.20 | 7.50 | 7.53 | 7.53 | 43,250 |
26 dic 2023 | 7.90 | 8.30 | 7.73 | 8.00 | 8.00 | 21,930 |
22 dic 2023 | 7.85 | 8.22 | 7.71 | 7.90 | 7.90 | 19,430 |
21 dic 2023 | 7.90 | 8.00 | 7.60 | 7.71 | 7.71 | 20,980 |
20 dic 2023 | 7.80 | 8.19 | 7.70 | 7.90 | 7.90 | 26,740 |
19 dic 2023 | 7.83 | 8.09 | 7.65 | 7.89 | 7.89 | 31,350 |
18 dic 2023 | 8.00 | 8.57 | 7.65 | 7.73 | 7.73 | 32,550 |
15 dic 2023 | 8.10 | 8.78 | 7.92 | 8.15 | 8.15 | 21,360 |
14 dic 2023 | 8.52 | 8.90 | 7.92 | 8.08 | 8.08 | 35,170 |
13 dic 2023 | 8.10 | 8.66 | 7.84 | 8.40 | 8.40 | 46,630 |
12 dic 2023 | 8.08 | 8.50 | 8.05 | 8.10 | 8.10 | 34,020 |
11 dic 2023 | 8.50 | 8.90 | 8.12 | 8.31 | 8.31 | 54,540 |
*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. |