Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 12.75 | 13.58 | 12.55 | 13.07 | 13.07 | 642,612 |
02 may 2024 | 13.52 | 14.04 | 12.34 | 12.52 | 12.52 | 979,000 |
01 may 2024 | 11.80 | 13.67 | 11.76 | 13.26 | 13.26 | 933,900 |
30 abr 2024 | 12.76 | 12.76 | 11.05 | 12.12 | 12.12 | 1,183,900 |
29 abr 2024 | 12.11 | 14.24 | 11.77 | 12.76 | 12.76 | 2,828,000 |
26 abr 2024 | 8.60 | 12.23 | 8.45 | 11.69 | 11.69 | 3,367,400 |
25 abr 2024 | 7.35 | 8.47 | 7.20 | 8.30 | 8.30 | 961,400 |
24 abr 2024 | 6.84 | 7.74 | 6.31 | 7.42 | 7.42 | 1,274,200 |
23 abr 2024 | 5.76 | 7.51 | 5.70 | 6.46 | 6.46 | 1,688,600 |
22 abr 2024 | 5.40 | 5.85 | 4.91 | 5.77 | 5.77 | 900,300 |
19 abr 2024 | 4.96 | 5.87 | 4.90 | 5.31 | 5.31 | 1,463,900 |
18 abr 2024 | 5.36 | 6.14 | 4.78 | 4.97 | 4.97 | 1,670,800 |
17 abr 2024 | 6.34 | 6.52 | 5.38 | 5.40 | 5.40 | 1,526,900 |
16 abr 2024 | 6.46 | 6.98 | 6.16 | 6.30 | 6.30 | 1,322,800 |
15 abr 2024 | 8.58 | 9.22 | 6.43 | 6.50 | 6.50 | 1,459,500 |
12 abr 2024 | 8.43 | 8.86 | 7.02 | 8.15 | 8.15 | 1,399,300 |
12 abr 2024 | 1:20 División de acciones | |||||
11 abr 2024 | 8.80 | 9.00 | 8.40 | 8.80 | 8.80 | 349,020 |
10 abr 2024 | 9.40 | 9.60 | 8.80 | 9.00 | 9.00 | 301,580 |
09 abr 2024 | 9.20 | 9.80 | 8.80 | 9.80 | 9.80 | 805,235 |
08 abr 2024 | 9.20 | 9.40 | 8.20 | 9.40 | 9.40 | 1,320,810 |
05 abr 2024 | 10.20 | 10.40 | 9.40 | 10.00 | 10.00 | 608,340 |
04 abr 2024 | 10.80 | 11.20 | 10.00 | 10.20 | 10.20 | 576,000 |
03 abr 2024 | 10.40 | 11.20 | 10.20 | 10.60 | 10.60 | 535,180 |
02 abr 2024 | 11.60 | 11.60 | 10.20 | 10.20 | 10.20 | 482,300 |
01 abr 2024 | 11.80 | 11.80 | 11.20 | 11.80 | 11.80 | 343,195 |
28 mar 2024 | 11.20 | 11.60 | 11.00 | 11.60 | 11.60 | 275,660 |
27 mar 2024 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 184,065 |
26 mar 2024 | 11.60 | 11.60 | 10.60 | 10.80 | 10.80 | 257,985 |
25 mar 2024 | 11.00 | 11.20 | 10.60 | 11.20 | 11.20 | 268,305 |
22 mar 2024 | 11.40 | 11.60 | 10.60 | 11.00 | 11.00 | 255,935 |
21 mar 2024 | 11.00 | 11.60 | 10.80 | 11.20 | 11.20 | 278,880 |
20 mar 2024 | 11.40 | 11.40 | 10.60 | 11.00 | 11.00 | 307,845 |
19 mar 2024 | 10.60 | 11.40 | 10.60 | 11.20 | 11.20 | 443,105 |
18 mar 2024 | 11.40 | 11.40 | 9.80 | 10.60 | 10.60 | 677,330 |
15 mar 2024 | 12.20 | 12.20 | 10.80 | 10.80 | 10.80 | 577,865 |
14 mar 2024 | 13.40 | 13.40 | 11.80 | 12.00 | 12.00 | 522,955 |
13 mar 2024 | 13.20 | 14.20 | 13.00 | 13.20 | 13.20 | 251,000 |
12 mar 2024 | 13.40 | 14.00 | 13.00 | 13.40 | 13.40 | 298,725 |
11 mar 2024 | 13.40 | 14.00 | 13.00 | 13.40 | 13.40 | 294,170 |
08 mar 2024 | 14.20 | 14.80 | 13.40 | 13.40 | 13.40 | 290,170 |
07 mar 2024 | 14.20 | 14.40 | 13.60 | 14.00 | 14.00 | 206,695 |
06 mar 2024 | 13.40 | 14.60 | 13.40 | 14.00 | 14.00 | 339,355 |
05 mar 2024 | 13.80 | 14.60 | 13.20 | 13.40 | 13.40 | 299,185 |
04 mar 2024 | 13.40 | 14.80 | 12.60 | 13.60 | 13.60 | 654,815 |
01 mar 2024 | 13.60 | 13.80 | 13.20 | 13.20 | 13.20 | 629,445 |
29 feb 2024 | 14.80 | 15.60 | 13.40 | 13.40 | 13.40 | 934,850 |
28 feb 2024 | 15.80 | 15.80 | 14.80 | 15.00 | 15.00 | 552,250 |
27 feb 2024 | 14.60 | 16.00 | 14.20 | 15.60 | 15.60 | 509,705 |
26 feb 2024 | 13.60 | 15.00 | 13.60 | 14.60 | 14.60 | 418,940 |
23 feb 2024 | 13.40 | 14.40 | 13.40 | 13.60 | 13.60 | 371,690 |
22 feb 2024 | 13.40 | 15.20 | 13.40 | 13.60 | 13.60 | 593,930 |
21 feb 2024 | 13.40 | 13.80 | 12.60 | 13.20 | 13.20 | 501,205 |
20 feb 2024 | 13.20 | 16.20 | 13.00 | 13.40 | 13.40 | 1,802,215 |
16 feb 2024 | 13.60 | 13.80 | 11.60 | 13.20 | 13.20 | 983,270 |
15 feb 2024 | 17.20 | 17.20 | 11.40 | 13.00 | 13.00 | 2,226,090 |
14 feb 2024 | 15.40 | 19.00 | 15.40 | 18.60 | 18.60 | 935,120 |
13 feb 2024 | 16.00 | 16.00 | 14.40 | 15.20 | 15.20 | 564,880 |
12 feb 2024 | 15.40 | 17.20 | 15.40 | 16.20 | 16.20 | 662,985 |
09 feb 2024 | 14.00 | 15.40 | 14.00 | 15.00 | 15.00 | 760,475 |
08 feb 2024 | 13.80 | 14.40 | 13.40 | 14.00 | 14.00 | 343,515 |
07 feb 2024 | 14.40 | 14.60 | 13.40 | 13.60 | 13.60 | 317,645 |
06 feb 2024 | 12.80 | 14.60 | 12.60 | 14.00 | 14.00 | 696,145 |
05 feb 2024 | 13.00 | 13.20 | 12.40 | 12.60 | 12.60 | 268,790 |
02 feb 2024 | 12.60 | 13.00 | 12.00 | 12.80 | 12.80 | 330,065 |
01 feb 2024 | 13.60 | 14.00 | 12.60 | 12.80 | 12.80 | 442,230 |
31 ene 2024 | 12.60 | 14.40 | 12.60 | 13.40 | 13.40 | 655,530 |
30 ene 2024 | 14.00 | 14.00 | 12.40 | 12.60 | 12.60 | 490,805 |
29 ene 2024 | 13.40 | 14.00 | 13.00 | 13.80 | 13.80 | 450,705 |
26 ene 2024 | 12.40 | 13.80 | 12.20 | 13.20 | 13.20 | 648,745 |
25 ene 2024 | 11.80 | 12.20 | 11.80 | 12.00 | 12.00 | 328,640 |
24 ene 2024 | 12.60 | 12.80 | 11.60 | 11.80 | 11.80 | 565,085 |
23 ene 2024 | 11.80 | 13.00 | 11.60 | 12.00 | 12.00 | 553,030 |
22 ene 2024 | 13.00 | 13.20 | 11.60 | 11.80 | 11.80 | 738,125 |
19 ene 2024 | 11.60 | 11.80 | 11.00 | 11.60 | 11.60 | 277,920 |
18 ene 2024 | 12.20 | 12.20 | 10.60 | 11.20 | 11.20 | 370,390 |
17 ene 2024 | 12.20 | 12.40 | 11.20 | 11.80 | 11.80 | 418,510 |
16 ene 2024 | 13.80 | 14.00 | 12.00 | 12.20 | 12.20 | 578,255 |
12 ene 2024 | 14.20 | 15.00 | 12.80 | 12.80 | 12.80 | 635,820 |
11 ene 2024 | 14.00 | 14.80 | 14.00 | 14.20 | 14.20 | 357,710 |
10 ene 2024 | 15.20 | 15.40 | 13.60 | 14.20 | 14.20 | 511,615 |
09 ene 2024 | 15.20 | 15.60 | 15.00 | 15.40 | 15.40 | 272,760 |
08 ene 2024 | 15.60 | 15.80 | 14.40 | 15.20 | 15.20 | 275,560 |
05 ene 2024 | 15.20 | 15.60 | 14.60 | 15.60 | 15.60 | 200,925 |
04 ene 2024 | 15.60 | 16.00 | 15.20 | 15.60 | 15.60 | 269,500 |
03 ene 2024 | 15.80 | 16.00 | 15.00 | 15.40 | 15.40 | 444,290 |
02 ene 2024 | 16.80 | 17.60 | 15.80 | 16.00 | 16.00 | 732,230 |
29 dic 2023 | 16.40 | 16.60 | 16.00 | 16.60 | 16.60 | 537,550 |
28 dic 2023 | 16.00 | 16.60 | 15.80 | 16.20 | 16.20 | 476,835 |
27 dic 2023 | 16.60 | 16.80 | 15.60 | 16.00 | 16.00 | 457,070 |
26 dic 2023 | 15.80 | 16.60 | 15.80 | 16.40 | 16.40 | 437,855 |
22 dic 2023 | 15.60 | 16.00 | 15.40 | 15.60 | 15.60 | 437,765 |
21 dic 2023 | 15.20 | 15.60 | 15.00 | 15.60 | 15.60 | 255,560 |
20 dic 2023 | 15.20 | 16.20 | 14.40 | 15.00 | 15.00 | 371,410 |
19 dic 2023 | 14.20 | 16.20 | 14.20 | 15.20 | 15.20 | 642,225 |
18 dic 2023 | 14.80 | 14.80 | 13.80 | 14.40 | 14.40 | 405,685 |
15 dic 2023 | 15.40 | 15.60 | 13.40 | 13.80 | 13.80 | 2,121,365 |
14 dic 2023 | 16.40 | 17.00 | 15.20 | 15.20 | 15.20 | 1,074,485 |
13 dic 2023 | 15.80 | 16.60 | 15.40 | 16.40 | 16.40 | 1,067,680 |
12 dic 2023 | 13.80 | 17.20 | 13.00 | 16.00 | 16.00 | 1,446,875 |
*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. |