Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 13.03 | 13.15 | 12.61 | 12.82 | 12.82 | 1,004,400 |
13 jun 2024 | 13.67 | 13.67 | 13.00 | 13.15 | 13.15 | 624,900 |
12 jun 2024 | 14.04 | 14.20 | 13.61 | 13.61 | 13.61 | 800,900 |
11 jun 2024 | 13.21 | 13.60 | 13.00 | 13.59 | 13.59 | 683,500 |
10 jun 2024 | 13.24 | 13.30 | 12.64 | 13.18 | 13.18 | 1,088,800 |
07 jun 2024 | 13.84 | 13.95 | 13.24 | 13.41 | 13.41 | 850,800 |
06 jun 2024 | 14.05 | 14.36 | 13.94 | 13.95 | 13.95 | 509,800 |
05 jun 2024 | 13.96 | 14.24 | 13.73 | 14.12 | 14.12 | 696,100 |
04 jun 2024 | 14.20 | 14.22 | 13.55 | 13.85 | 13.85 | 788,900 |
03 jun 2024 | 14.35 | 14.52 | 14.20 | 14.25 | 14.25 | 879,600 |
31 may 2024 | 14.30 | 14.36 | 13.87 | 14.21 | 14.21 | 1,093,100 |
30 may 2024 | 14.11 | 14.26 | 13.55 | 14.26 | 14.26 | 1,328,900 |
29 may 2024 | 13.44 | 14.11 | 13.29 | 14.00 | 14.00 | 1,437,900 |
28 may 2024 | 12.45 | 13.70 | 12.40 | 13.64 | 13.64 | 1,372,300 |
24 may 2024 | 12.24 | 12.48 | 12.10 | 12.39 | 12.39 | 626,900 |
23 may 2024 | 12.44 | 12.62 | 12.00 | 12.11 | 12.11 | 702,700 |
22 may 2024 | 12.20 | 12.46 | 12.20 | 12.31 | 12.31 | 678,700 |
21 may 2024 | 12.14 | 12.45 | 12.14 | 12.22 | 12.22 | 714,800 |
20 may 2024 | 11.88 | 12.20 | 11.87 | 12.18 | 12.18 | 772,100 |
17 may 2024 | 12.36 | 12.57 | 11.84 | 11.91 | 11.91 | 1,112,800 |
16 may 2024 | 11.97 | 12.35 | 11.95 | 12.30 | 12.30 | 1,264,300 |
15 may 2024 | 11.65 | 12.11 | 11.52 | 12.03 | 12.03 | 1,605,600 |
14 may 2024 | 11.53 | 11.64 | 11.35 | 11.45 | 11.45 | 1,226,400 |
13 may 2024 | 11.59 | 11.59 | 10.91 | 11.29 | 11.29 | 1,426,800 |
10 may 2024 | 13.13 | 13.59 | 11.40 | 11.44 | 11.44 | 3,356,100 |
09 may 2024 | 14.17 | 14.27 | 13.69 | 13.93 | 13.93 | 1,819,300 |
08 may 2024 | 13.73 | 14.23 | 13.71 | 14.23 | 14.23 | 1,110,600 |
07 may 2024 | 13.44 | 13.97 | 13.39 | 13.89 | 13.89 | 1,413,500 |
06 may 2024 | 13.04 | 13.73 | 13.04 | 13.44 | 13.44 | 943,200 |
03 may 2024 | 13.05 | 13.21 | 12.87 | 12.96 | 12.96 | 1,223,800 |
02 may 2024 | 12.42 | 12.89 | 12.15 | 12.87 | 12.87 | 836,200 |
01 may 2024 | 12.38 | 12.58 | 12.11 | 12.13 | 12.13 | 1,484,800 |
30 abr 2024 | 11.97 | 12.54 | 11.91 | 12.38 | 12.38 | 1,735,700 |
29 abr 2024 | 11.80 | 12.11 | 11.70 | 12.09 | 12.09 | 724,400 |
26 abr 2024 | 11.30 | 11.87 | 11.30 | 11.80 | 11.80 | 709,000 |
25 abr 2024 | 10.82 | 11.22 | 10.76 | 11.21 | 11.21 | 798,200 |
24 abr 2024 | 10.98 | 11.07 | 10.86 | 11.03 | 11.03 | 1,071,000 |
23 abr 2024 | 10.59 | 10.95 | 10.52 | 10.93 | 10.93 | 835,500 |
22 abr 2024 | 10.61 | 10.65 | 10.42 | 10.60 | 10.60 | 495,400 |
19 abr 2024 | 10.48 | 10.68 | 10.42 | 10.46 | 10.46 | 728,500 |
18 abr 2024 | 10.58 | 10.69 | 10.41 | 10.57 | 10.57 | 752,200 |
17 abr 2024 | 10.86 | 11.00 | 10.52 | 10.53 | 10.53 | 689,600 |
16 abr 2024 | 10.83 | 10.94 | 10.72 | 10.73 | 10.73 | 829,300 |
15 abr 2024 | 11.37 | 11.43 | 10.82 | 10.95 | 10.95 | 625,500 |
12 abr 2024 | 11.29 | 11.41 | 11.15 | 11.31 | 11.31 | 919,900 |
11 abr 2024 | 11.20 | 11.44 | 11.02 | 11.41 | 11.41 | 535,300 |
10 abr 2024 | 11.41 | 11.45 | 11.10 | 11.15 | 11.15 | 844,200 |
09 abr 2024 | 11.69 | 11.88 | 11.59 | 11.68 | 11.68 | 717,600 |
08 abr 2024 | 11.70 | 11.88 | 11.66 | 11.67 | 11.67 | 462,200 |
05 abr 2024 | 11.70 | 11.79 | 11.60 | 11.68 | 11.68 | 590,000 |
04 abr 2024 | 12.25 | 12.35 | 11.70 | 11.73 | 11.73 | 1,023,900 |
03 abr 2024 | 12.19 | 12.47 | 12.01 | 12.08 | 12.08 | 758,500 |
02 abr 2024 | 12.27 | 12.27 | 11.81 | 12.17 | 12.17 | 992,600 |
01 abr 2024 | 12.71 | 12.76 | 12.47 | 12.52 | 12.52 | 685,500 |
28 mar 2024 | 12.74 | 12.86 | 12.61 | 12.65 | 12.65 | 983,000 |
27 mar 2024 | 12.81 | 13.02 | 12.68 | 12.77 | 12.77 | 781,300 |
26 mar 2024 | 12.64 | 12.92 | 12.63 | 12.67 | 12.67 | 752,100 |
25 mar 2024 | 12.65 | 12.78 | 12.50 | 12.51 | 12.51 | 518,800 |
22 mar 2024 | 13.08 | 13.34 | 12.63 | 12.64 | 12.64 | 818,800 |
21 mar 2024 | 12.77 | 13.07 | 12.54 | 13.03 | 13.03 | 1,499,800 |
20 mar 2024 | 12.30 | 12.76 | 12.23 | 12.61 | 12.61 | 919,200 |
19 mar 2024 | 12.17 | 12.42 | 12.06 | 12.35 | 12.35 | 1,299,000 |
18 mar 2024 | 12.26 | 12.34 | 12.00 | 12.21 | 12.21 | 1,180,200 |
15 mar 2024 | 12.03 | 12.50 | 11.97 | 12.26 | 12.26 | 1,801,200 |
14 mar 2024 | 11.70 | 12.11 | 11.51 | 12.10 | 12.10 | 1,657,500 |
13 mar 2024 | 11.32 | 12.01 | 11.30 | 11.69 | 11.69 | 1,551,100 |
12 mar 2024 | 11.09 | 11.34 | 11.02 | 11.33 | 11.33 | 1,009,100 |
11 mar 2024 | 11.15 | 11.30 | 11.01 | 11.09 | 11.09 | 780,800 |
08 mar 2024 | 11.20 | 11.39 | 11.10 | 11.21 | 11.21 | 1,181,500 |
07 mar 2024 | 10.95 | 11.13 | 10.92 | 11.04 | 11.04 | 787,100 |
06 mar 2024 | 11.09 | 11.12 | 10.76 | 10.94 | 10.94 | 961,100 |
05 mar 2024 | 11.16 | 11.17 | 10.79 | 10.93 | 10.93 | 1,873,700 |
04 mar 2024 | 11.75 | 11.76 | 11.27 | 11.40 | 11.40 | 2,429,100 |
01 mar 2024 | 10.65 | 12.11 | 10.63 | 11.83 | 11.83 | 3,913,900 |
29 feb 2024 | 10.31 | 10.65 | 10.27 | 10.41 | 10.41 | 2,882,000 |
28 feb 2024 | 9.53 | 10.03 | 9.50 | 9.96 | 9.96 | 1,743,800 |
27 feb 2024 | 9.26 | 9.64 | 9.25 | 9.61 | 9.61 | 1,619,800 |
26 feb 2024 | 8.71 | 9.21 | 8.63 | 9.20 | 9.20 | 571,200 |
23 feb 2024 | 8.75 | 9.08 | 8.70 | 8.76 | 8.76 | 1,027,300 |
22 feb 2024 | 8.74 | 8.88 | 8.68 | 8.76 | 8.76 | 1,164,800 |
21 feb 2024 | 8.61 | 8.74 | 8.57 | 8.66 | 8.66 | 548,100 |
20 feb 2024 | 8.76 | 8.85 | 8.56 | 8.73 | 8.73 | 772,300 |
16 feb 2024 | 9.29 | 9.30 | 8.86 | 8.86 | 8.86 | 876,400 |
15 feb 2024 | 9.03 | 9.43 | 8.96 | 9.42 | 9.42 | 707,600 |
14 feb 2024 | 8.79 | 9.01 | 8.65 | 8.94 | 8.94 | 590,600 |
13 feb 2024 | 8.88 | 9.04 | 8.64 | 8.64 | 8.64 | 870,800 |
12 feb 2024 | 8.95 | 9.14 | 8.87 | 9.09 | 9.09 | 837,000 |
09 feb 2024 | 8.70 | 9.29 | 8.69 | 8.92 | 8.92 | 1,083,600 |
08 feb 2024 | 8.53 | 8.81 | 8.53 | 8.71 | 8.71 | 731,900 |
07 feb 2024 | 8.54 | 8.58 | 8.38 | 8.48 | 8.48 | 655,800 |
06 feb 2024 | 8.56 | 8.66 | 8.46 | 8.55 | 8.55 | 687,700 |
05 feb 2024 | 8.92 | 8.92 | 8.40 | 8.58 | 8.58 | 835,100 |
02 feb 2024 | 9.04 | 9.20 | 8.97 | 9.05 | 9.05 | 633,800 |
01 feb 2024 | 8.92 | 9.15 | 8.88 | 9.12 | 9.12 | 713,100 |
31 ene 2024 | 8.97 | 9.10 | 8.85 | 8.88 | 8.88 | 814,500 |
30 ene 2024 | 8.96 | 9.02 | 8.87 | 8.99 | 8.99 | 703,100 |
29 ene 2024 | 8.97 | 9.09 | 8.88 | 9.08 | 9.08 | 635,000 |
26 ene 2024 | 8.87 | 8.98 | 8.75 | 8.96 | 8.96 | 733,800 |
25 ene 2024 | 8.83 | 8.85 | 8.65 | 8.81 | 8.81 | 482,600 |
24 ene 2024 | 9.13 | 9.13 | 8.67 | 8.69 | 8.69 | 539,800 |
*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. |