Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 13.91 | 14.35 | 13.91 | 14.29 | 14.29 | 4,970 |
02 may 2024 | 14.16 | 14.24 | 14.10 | 14.20 | 14.20 | 13,700 |
01 may 2024 | 13.92 | 14.07 | 13.91 | 14.01 | 14.01 | 13,400 |
30 abr 2024 | 14.35 | 14.35 | 13.86 | 13.90 | 13.90 | 18,000 |
29 abr 2024 | 13.63 | 13.91 | 13.63 | 13.91 | 13.91 | 52,100 |
26 abr 2024 | 13.53 | 13.65 | 13.53 | 13.65 | 13.65 | 30,400 |
25 abr 2024 | 13.58 | 13.68 | 13.58 | 13.67 | 13.67 | 25,900 |
24 abr 2024 | 13.74 | 13.79 | 13.72 | 13.73 | 13.73 | 19,800 |
23 abr 2024 | 13.73 | 14.25 | 13.73 | 14.19 | 14.19 | 22,400 |
22 abr 2024 | 14.47 | 14.64 | 14.30 | 14.33 | 14.33 | 27,500 |
19 abr 2024 | 14.20 | 14.22 | 14.15 | 14.21 | 14.21 | 15,800 |
18 abr 2024 | 14.49 | 14.49 | 14.24 | 14.24 | 14.24 | 16,700 |
17 abr 2024 | 14.19 | 14.22 | 14.12 | 14.18 | 14.18 | 18,200 |
16 abr 2024 | 14.33 | 14.33 | 14.02 | 14.24 | 14.24 | 40,400 |
15 abr 2024 | 14.46 | 14.46 | 14.10 | 14.34 | 14.34 | 23,000 |
12 abr 2024 | 14.38 | 14.38 | 14.14 | 14.14 | 14.14 | 56,800 |
11 abr 2024 | 14.51 | 14.80 | 14.51 | 14.73 | 14.73 | 11,300 |
10 abr 2024 | 14.67 | 14.81 | 14.58 | 14.66 | 14.66 | 15,000 |
09 abr 2024 | 14.88 | 15.11 | 14.66 | 14.74 | 14.74 | 23,300 |
08 abr 2024 | 14.55 | 14.63 | 14.55 | 14.61 | 14.61 | 98,700 |
05 abr 2024 | 14.42 | 14.47 | 14.40 | 14.45 | 14.45 | 13,600 |
04 abr 2024 | 14.66 | 14.66 | 14.26 | 14.29 | 14.29 | 21,300 |
03 abr 2024 | 13.75 | 14.29 | 13.75 | 14.23 | 14.23 | 14,500 |
02 abr 2024 | 14.08 | 14.09 | 14.06 | 14.09 | 14.09 | 19,700 |
01 abr 2024 | 14.18 | 14.23 | 14.17 | 14.19 | 14.19 | 12,400 |
28 mar 2024 | 15.05 | 15.05 | 14.61 | 14.67 | 14.67 | 9,300 |
27 mar 2024 | 14.74 | 14.81 | 14.73 | 14.76 | 14.76 | 9,700 |
26 mar 2024 | 14.50 | 14.94 | 14.50 | 14.94 | 14.94 | 10,000 |
25 mar 2024 | 14.59 | 14.75 | 14.56 | 14.73 | 14.73 | 13,100 |
22 mar 2024 | 15.06 | 15.10 | 14.95 | 15.05 | 15.05 | 14,900 |
21 mar 2024 | 14.52 | 15.09 | 14.52 | 15.08 | 15.08 | 49,000 |
20 mar 2024 | 14.87 | 15.09 | 14.81 | 15.05 | 15.05 | 23,100 |
19 mar 2024 | 14.81 | 14.86 | 14.78 | 14.85 | 14.85 | 25,000 |
18 mar 2024 | 15.09 | 15.09 | 14.92 | 14.96 | 14.96 | 10,900 |
15 mar 2024 | 14.93 | 14.94 | 14.88 | 14.93 | 14.93 | 20,300 |
14 mar 2024 | 14.84 | 14.95 | 14.84 | 14.91 | 14.91 | 50,200 |
13 mar 2024 | 14.48 | 14.52 | 14.44 | 14.50 | 14.50 | 10,900 |
12 mar 2024 | 13.99 | 14.50 | 13.99 | 14.38 | 14.38 | 22,300 |
11 mar 2024 | 14.51 | 14.51 | 14.26 | 14.30 | 14.30 | 16,900 |
08 mar 2024 | 14.88 | 14.88 | 14.46 | 14.51 | 14.51 | 19,300 |
07 mar 2024 | 14.38 | 14.43 | 14.35 | 14.42 | 14.42 | 29,100 |
06 mar 2024 | 14.18 | 14.35 | 14.18 | 14.30 | 14.30 | 22,800 |
05 mar 2024 | 14.01 | 14.06 | 13.98 | 14.01 | 14.01 | 12,800 |
04 mar 2024 | 14.31 | 14.35 | 14.28 | 14.31 | 14.31 | 22,400 |
01 mar 2024 | 14.35 | 14.35 | 14.22 | 14.27 | 14.27 | 20,200 |
29 feb 2024 | 13.87 | 13.88 | 13.78 | 13.80 | 13.80 | 33,000 |
28 feb 2024 | 13.84 | 13.84 | 13.80 | 13.82 | 13.82 | 13,400 |
27 feb 2024 | 13.78 | 13.90 | 13.54 | 13.86 | 13.86 | 37,900 |
26 feb 2024 | 13.65 | 13.96 | 13.65 | 13.92 | 13.92 | 23,500 |
23 feb 2024 | 14.06 | 14.06 | 13.96 | 13.99 | 13.99 | 16,900 |
22 feb 2024 | 13.74 | 14.43 | 13.74 | 13.95 | 13.95 | 21,600 |
21 feb 2024 | 13.96 | 13.96 | 13.89 | 13.93 | 13.93 | 49,000 |
20 feb 2024 | 13.85 | 14.07 | 13.85 | 13.98 | 13.98 | 23,600 |
16 feb 2024 | 14.15 | 14.15 | 13.59 | 13.62 | 13.62 | 18,500 |
15 feb 2024 | 13.97 | 13.97 | 13.11 | 13.50 | 13.50 | 18,700 |
14 feb 2024 | 13.57 | 13.59 | 13.53 | 13.58 | 13.58 | 29,500 |
13 feb 2024 | 13.52 | 13.95 | 13.52 | 13.85 | 13.85 | 21,900 |
12 feb 2024 | 13.86 | 13.88 | 13.29 | 13.80 | 13.80 | 16,600 |
09 feb 2024 | 13.68 | 13.80 | 13.68 | 13.70 | 13.70 | 13,200 |
08 feb 2024 | 13.71 | 13.77 | 13.70 | 13.77 | 13.77 | 19,400 |
07 feb 2024 | 13.88 | 14.20 | 13.87 | 14.06 | 14.06 | 18,400 |
06 feb 2024 | 14.94 | 15.01 | 14.89 | 14.94 | 14.94 | 22,700 |
05 feb 2024 | 15.03 | 15.17 | 14.98 | 15.06 | 15.06 | 33,300 |
02 feb 2024 | 15.09 | 15.09 | 14.53 | 15.05 | 15.05 | 19,700 |
01 feb 2024 | 14.96 | 15.10 | 14.85 | 15.10 | 15.10 | 10,700 |
31 ene 2024 | 15.20 | 15.23 | 15.03 | 15.11 | 15.11 | 14,600 |
30 ene 2024 | 15.00 | 15.09 | 14.89 | 14.90 | 14.90 | 63,900 |
29 ene 2024 | 15.00 | 15.14 | 15.00 | 15.14 | 15.14 | 40,500 |
26 ene 2024 | 15.00 | 15.00 | 14.91 | 14.99 | 14.99 | 7,900 |
25 ene 2024 | 15.00 | 15.00 | 14.90 | 14.91 | 14.91 | 8,000 |
24 ene 2024 | 15.00 | 15.03 | 14.93 | 14.96 | 14.96 | 13,200 |
23 ene 2024 | 15.01 | 15.01 | 14.96 | 14.99 | 14.99 | 6,700 |
22 ene 2024 | 15.12 | 15.12 | 15.07 | 15.09 | 15.09 | 13,400 |
19 ene 2024 | 14.99 | 15.06 | 14.97 | 15.06 | 15.06 | 11,800 |
18 ene 2024 | 14.95 | 14.98 | 14.93 | 14.97 | 14.97 | 32,100 |
17 ene 2024 | 14.85 | 14.90 | 14.82 | 14.89 | 14.89 | 21,200 |
16 ene 2024 | 15.04 | 15.12 | 15.02 | 15.09 | 15.09 | 19,900 |
12 ene 2024 | 15.12 | 15.17 | 15.04 | 15.11 | 15.11 | 6,900 |
11 ene 2024 | 15.56 | 15.56 | 14.98 | 15.02 | 15.02 | 16,500 |
10 ene 2024 | 15.06 | 15.15 | 14.92 | 15.15 | 15.15 | 8,100 |
09 ene 2024 | 15.00 | 15.08 | 15.00 | 15.04 | 15.04 | 16,300 |
08 ene 2024 | 14.88 | 15.03 | 14.88 | 15.03 | 15.03 | 18,200 |
05 ene 2024 | 14.34 | 14.97 | 14.34 | 14.91 | 14.91 | 20,900 |
04 ene 2024 | 14.37 | 14.85 | 14.37 | 14.54 | 14.54 | 16,700 |
03 ene 2024 | 14.89 | 14.89 | 14.39 | 14.45 | 14.45 | 13,200 |
02 ene 2024 | 14.28 | 14.88 | 14.28 | 14.62 | 14.62 | 26,700 |
29 dic 2023 | 14.25 | 15.17 | 14.25 | 14.90 | 14.90 | 9,500 |
28 dic 2023 | 14.69 | 14.71 | 14.68 | 14.68 | 14.68 | 16,600 |
27 dic 2023 | 14.34 | 14.56 | 14.34 | 14.54 | 14.54 | 16,100 |
26 dic 2023 | 13.89 | 14.47 | 13.89 | 14.45 | 14.45 | 13,800 |
22 dic 2023 | 14.12 | 14.65 | 14.12 | 14.60 | 14.60 | 20,200 |
21 dic 2023 | 14.60 | 14.62 | 14.34 | 14.57 | 14.57 | 18,300 |
20 dic 2023 | 14.42 | 14.78 | 14.07 | 14.07 | 14.07 | 31,300 |
19 dic 2023 | 13.61 | 14.04 | 13.61 | 14.01 | 14.01 | 16,600 |
18 dic 2023 | 13.74 | 14.15 | 13.74 | 14.15 | 14.15 | 14,400 |
15 dic 2023 | 14.16 | 14.26 | 14.14 | 14.17 | 14.17 | 24,200 |
14 dic 2023 | 14.21 | 14.63 | 14.19 | 14.24 | 14.24 | 17,700 |
13 dic 2023 | 13.67 | 14.30 | 13.67 | 14.20 | 14.20 | 17,600 |
12 dic 2023 | 13.39 | 13.85 | 13.39 | 13.82 | 13.82 | 29,600 |
11 dic 2023 | 13.59 | 13.99 | 13.59 | 13.93 | 13.93 | 20,200 |
*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. |