Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 9.94 | 10.09 | 9.86 | 9.95 | 9.95 | 448,900 |
20 jun 2024 | 10.22 | 10.29 | 9.86 | 10.09 | 10.09 | 693,200 |
18 jun 2024 | 10.27 | 10.46 | 10.21 | 10.33 | 10.33 | 624,400 |
17 jun 2024 | 10.64 | 10.68 | 10.38 | 10.52 | 10.52 | 530,400 |
14 jun 2024 | 10.67 | 10.99 | 10.65 | 10.91 | 10.91 | 324,200 |
13 jun 2024 | 10.90 | 10.98 | 10.76 | 10.80 | 10.80 | 155,300 |
12 jun 2024 | 11.25 | 11.25 | 10.83 | 10.90 | 10.90 | 224,000 |
11 jun 2024 | 11.21 | 11.27 | 11.08 | 11.20 | 11.20 | 112,200 |
10 jun 2024 | 11.12 | 11.30 | 11.10 | 11.16 | 11.16 | 96,300 |
07 jun 2024 | 11.42 | 11.57 | 11.18 | 11.34 | 11.34 | 170,900 |
06 jun 2024 | 11.63 | 11.72 | 11.56 | 11.64 | 11.64 | 140,500 |
05 jun 2024 | 11.50 | 11.81 | 11.37 | 11.38 | 11.38 | 131,100 |
04 jun 2024 | 11.61 | 11.75 | 11.40 | 11.41 | 11.41 | 118,800 |
03 jun 2024 | 11.58 | 11.85 | 11.51 | 11.70 | 11.70 | 120,600 |
31 may 2024 | 12.00 | 12.00 | 11.60 | 11.66 | 11.66 | 389,600 |
30 may 2024 | 11.89 | 12.21 | 11.89 | 12.09 | 12.09 | 117,100 |
29 may 2024 | 12.13 | 12.14 | 11.89 | 11.98 | 11.98 | 316,700 |
28 may 2024 | 12.72 | 12.72 | 12.20 | 12.37 | 12.37 | 152,800 |
24 may 2024 | 12.87 | 12.89 | 12.60 | 12.61 | 12.61 | 135,200 |
23 may 2024 | 12.97 | 13.03 | 12.70 | 12.80 | 12.80 | 150,900 |
22 may 2024 | 13.01 | 13.16 | 12.87 | 12.88 | 12.88 | 144,200 |
21 may 2024 | 13.25 | 13.43 | 13.13 | 13.21 | 13.21 | 133,000 |
20 may 2024 | 13.25 | 13.47 | 13.13 | 13.18 | 13.18 | 167,400 |
17 may 2024 | 13.16 | 13.41 | 13.10 | 13.39 | 13.39 | 105,300 |
16 may 2024 | 13.15 | 13.26 | 13.05 | 13.16 | 13.16 | 114,900 |
15 may 2024 | 12.86 | 13.13 | 12.83 | 13.05 | 13.05 | 227,300 |
14 may 2024 | 12.79 | 13.02 | 12.74 | 12.80 | 12.80 | 123,800 |
13 may 2024 | 13.04 | 13.17 | 12.80 | 12.88 | 12.88 | 174,800 |
10 may 2024 | 13.10 | 13.17 | 12.82 | 12.92 | 12.92 | 350,500 |
09 may 2024 | 12.92 | 13.10 | 12.69 | 12.96 | 12.96 | 191,000 |
08 may 2024 | 13.22 | 13.38 | 13.21 | 13.29 | 13.29 | 174,000 |
07 may 2024 | 13.49 | 13.62 | 13.34 | 13.42 | 13.42 | 316,400 |
06 may 2024 | 13.36 | 13.42 | 13.07 | 13.22 | 13.22 | 231,800 |
03 may 2024 | 13.36 | 13.43 | 13.21 | 13.36 | 13.36 | 622,400 |
02 may 2024 | 12.99 | 13.09 | 12.87 | 12.96 | 12.96 | 364,700 |
01 may 2024 | 12.70 | 13.08 | 12.70 | 12.85 | 12.85 | 80,400 |
30 abr 2024 | 13.06 | 13.14 | 12.64 | 12.73 | 12.73 | 482,300 |
29 abr 2024 | 13.05 | 13.34 | 13.03 | 13.30 | 13.30 | 129,100 |
26 abr 2024 | 13.06 | 13.22 | 13.00 | 13.02 | 13.02 | 284,900 |
25 abr 2024 | 12.86 | 13.05 | 12.63 | 12.87 | 12.87 | 191,700 |
24 abr 2024 | 13.27 | 13.49 | 12.96 | 13.40 | 13.40 | 328,700 |
23 abr 2024 | 13.29 | 13.59 | 13.12 | 13.40 | 13.40 | 529,400 |
22 abr 2024 | 12.90 | 13.14 | 12.72 | 13.11 | 13.11 | 203,500 |
19 abr 2024 | 12.69 | 13.05 | 12.69 | 12.90 | 12.90 | 297,700 |
18 abr 2024 | 12.35 | 12.63 | 12.34 | 12.54 | 12.54 | 408,500 |
17 abr 2024 | 12.35 | 12.49 | 12.08 | 12.27 | 12.27 | 394,300 |
16 abr 2024 | 12.64 | 12.83 | 12.32 | 12.36 | 12.36 | 340,500 |
15 abr 2024 | 13.33 | 13.46 | 13.14 | 13.28 | 13.28 | 510,100 |
12 abr 2024 | 13.89 | 13.92 | 13.61 | 13.68 | 13.68 | 119,300 |
11 abr 2024 | 13.98 | 14.07 | 13.86 | 13.99 | 13.99 | 111,800 |
10 abr 2024 | 14.29 | 14.41 | 14.06 | 14.11 | 14.11 | 203,300 |
09 abr 2024 | 14.30 | 14.80 | 14.30 | 14.67 | 14.67 | 279,300 |
08 abr 2024 | 13.67 | 14.17 | 13.67 | 14.09 | 14.09 | 269,100 |
05 abr 2024 | 13.75 | 13.79 | 13.54 | 13.57 | 13.57 | 301,000 |
04 abr 2024 | 14.01 | 14.33 | 13.69 | 13.70 | 13.70 | 251,700 |
03 abr 2024 | 13.83 | 14.03 | 13.59 | 13.89 | 13.89 | 178,400 |
02 abr 2024 | 14.02 | 14.17 | 13.77 | 13.93 | 13.93 | 236,300 |
01 abr 2024 | 14.58 | 14.58 | 13.95 | 14.00 | 14.00 | 310,800 |
28 mar 2024 | 14.87 | 15.25 | 14.77 | 14.78 | 14.78 | 317,100 |
27 mar 2024 | 14.58 | 15.13 | 14.55 | 15.01 | 15.01 | 341,500 |
26 mar 2024 | 14.47 | 14.76 | 14.44 | 14.56 | 14.56 | 107,700 |
25 mar 2024 | 14.42 | 14.65 | 14.41 | 14.56 | 14.56 | 121,800 |
22 mar 2024 | 14.69 | 14.78 | 14.35 | 14.36 | 14.36 | 310,500 |
21 mar 2024 | 14.98 | 15.02 | 14.75 | 14.98 | 14.98 | 198,600 |
20 mar 2024 | 14.69 | 15.13 | 14.62 | 15.05 | 15.05 | 225,800 |
19 mar 2024 | 14.39 | 14.76 | 14.39 | 14.72 | 14.72 | 110,500 |
18 mar 2024 | 14.61 | 14.71 | 14.36 | 14.39 | 14.39 | 126,700 |
15 mar 2024 | 14.54 | 14.67 | 14.41 | 14.54 | 14.54 | 306,200 |
14 mar 2024 | 14.72 | 14.81 | 14.29 | 14.60 | 14.60 | 350,900 |
13 mar 2024 | 14.75 | 15.02 | 14.72 | 14.81 | 14.81 | 213,400 |
12 mar 2024 | 14.38 | 14.92 | 14.25 | 14.83 | 14.83 | 136,700 |
11 mar 2024 | 14.35 | 14.58 | 14.30 | 14.31 | 14.31 | 211,000 |
08 mar 2024 | 14.30 | 14.56 | 14.25 | 14.41 | 14.41 | 324,200 |
07 mar 2024 | 14.51 | 14.63 | 14.34 | 14.61 | 14.61 | 361,100 |
06 mar 2024 | 14.85 | 14.99 | 14.54 | 14.65 | 14.65 | 264,100 |
05 mar 2024 | 14.30 | 14.69 | 14.22 | 14.51 | 14.51 | 265,600 |
04 mar 2024 | 14.06 | 14.23 | 14.04 | 14.13 | 14.13 | 217,400 |
01 mar 2024 | 14.05 | 14.31 | 13.96 | 14.16 | 14.16 | 233,400 |
29 feb 2024 | 14.13 | 14.33 | 14.03 | 14.22 | 14.22 | 370,400 |
28 feb 2024 | 14.56 | 14.57 | 13.88 | 14.11 | 14.11 | 592,900 |
27 feb 2024 | 14.74 | 14.96 | 14.70 | 14.88 | 14.88 | 280,500 |
26 feb 2024 | 14.79 | 14.89 | 14.62 | 14.62 | 14.62 | 180,000 |
23 feb 2024 | 14.59 | 14.81 | 14.45 | 14.69 | 14.69 | 523,000 |
22 feb 2024 | 15.05 | 15.13 | 14.56 | 14.93 | 14.93 | 1,115,900 |
21 feb 2024 | 14.22 | 14.57 | 14.11 | 14.36 | 14.36 | 462,900 |
20 feb 2024 | 14.21 | 14.27 | 14.07 | 14.11 | 14.11 | 322,700 |
16 feb 2024 | 13.37 | 13.79 | 13.37 | 13.70 | 13.70 | 260,200 |
15 feb 2024 | 13.34 | 13.66 | 13.34 | 13.49 | 13.49 | 221,700 |
14 feb 2024 | 13.36 | 13.48 | 13.15 | 13.22 | 13.22 | 482,600 |
13 feb 2024 | 13.54 | 13.54 | 13.10 | 13.23 | 13.23 | 205,700 |
12 feb 2024 | 13.54 | 13.79 | 13.52 | 13.79 | 13.79 | 78,000 |
09 feb 2024 | 13.64 | 13.88 | 13.50 | 13.56 | 13.56 | 621,800 |
08 feb 2024 | 13.97 | 14.01 | 13.63 | 13.74 | 13.74 | 197,600 |
07 feb 2024 | 13.76 | 14.05 | 13.65 | 13.97 | 13.97 | 196,400 |
06 feb 2024 | 13.66 | 13.96 | 13.64 | 13.87 | 13.87 | 191,100 |
05 feb 2024 | 13.55 | 13.58 | 13.27 | 13.47 | 13.47 | 223,600 |
02 feb 2024 | 13.54 | 13.63 | 13.34 | 13.54 | 13.54 | 312,200 |
01 feb 2024 | 13.85 | 13.98 | 13.66 | 13.84 | 13.84 | 448,600 |
31 ene 2024 | 14.21 | 14.28 | 13.82 | 13.89 | 13.89 | 569,000 |
30 ene 2024 | 14.57 | 14.57 | 14.20 | 14.24 | 14.24 | 280,400 |
*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. |