Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 12.96 | 13.08 | 12.68 | 12.86 | 12.86 | 997,000 |
20 jun 2024 | 12.20 | 12.97 | 12.20 | 12.95 | 12.95 | 276,700 |
18 jun 2024 | 12.43 | 12.69 | 12.37 | 12.45 | 12.45 | 311,900 |
17 jun 2024 | 12.19 | 12.55 | 12.06 | 12.47 | 12.47 | 311,000 |
14 jun 2024 | 12.01 | 12.36 | 11.69 | 12.26 | 12.26 | 730,600 |
13 jun 2024 | 12.77 | 12.77 | 12.24 | 12.24 | 12.24 | 471,200 |
12 jun 2024 | 13.23 | 13.42 | 12.80 | 12.85 | 12.85 | 388,400 |
11 jun 2024 | 12.99 | 13.01 | 12.66 | 12.81 | 12.81 | 366,700 |
10 jun 2024 | 12.56 | 13.33 | 12.52 | 13.19 | 13.19 | 437,600 |
07 jun 2024 | 12.75 | 12.92 | 12.38 | 12.39 | 12.39 | 355,700 |
06 jun 2024 | 12.66 | 12.91 | 12.42 | 12.90 | 12.90 | 378,000 |
05 jun 2024 | 13.08 | 13.15 | 12.54 | 12.77 | 12.77 | 514,500 |
04 jun 2024 | 13.78 | 13.78 | 13.08 | 13.08 | 13.08 | 412,200 |
03 jun 2024 | 13.68 | 13.93 | 13.62 | 13.83 | 13.83 | 323,500 |
31 may 2024 | 13.48 | 13.71 | 13.27 | 13.50 | 13.50 | 357,600 |
30 may 2024 | 13.05 | 13.41 | 12.88 | 13.40 | 13.40 | 332,000 |
29 may 2024 | 13.25 | 13.36 | 12.90 | 12.97 | 12.97 | 443,500 |
28 may 2024 | 13.60 | 13.65 | 13.26 | 13.40 | 13.40 | 310,900 |
24 may 2024 | 13.42 | 13.56 | 13.32 | 13.49 | 13.49 | 251,100 |
23 may 2024 | 13.83 | 14.04 | 13.23 | 13.30 | 13.30 | 290,700 |
22 may 2024 | 13.99 | 14.13 | 13.69 | 13.81 | 13.81 | 277,500 |
21 may 2024 | 14.57 | 14.57 | 14.14 | 14.15 | 14.15 | 281,000 |
20 may 2024 | 14.64 | 14.97 | 14.62 | 14.64 | 14.64 | 296,600 |
17 may 2024 | 14.68 | 14.81 | 14.55 | 14.61 | 14.61 | 796,800 |
16 may 2024 | 14.51 | 14.83 | 14.38 | 14.64 | 14.64 | 367,900 |
15 may 2024 | 14.69 | 14.85 | 14.39 | 14.60 | 14.60 | 451,800 |
14 may 2024 | 14.68 | 14.80 | 14.44 | 14.57 | 14.57 | 339,700 |
13 may 2024 | 14.96 | 15.13 | 14.28 | 14.42 | 14.42 | 613,500 |
10 may 2024 | 14.85 | 15.00 | 14.65 | 14.85 | 14.85 | 348,200 |
09 may 2024 | 14.54 | 14.84 | 14.43 | 14.82 | 14.82 | 402,300 |
08 may 2024 | 14.67 | 15.03 | 14.40 | 14.59 | 14.59 | 550,500 |
07 may 2024 | 15.84 | 15.84 | 14.47 | 14.71 | 14.71 | 1,312,800 |
06 may 2024 | 13.12 | 13.60 | 13.07 | 13.25 | 13.25 | 798,900 |
03 may 2024 | 13.41 | 13.45 | 12.79 | 13.08 | 13.08 | 502,800 |
02 may 2024 | 12.94 | 13.20 | 12.85 | 13.19 | 13.19 | 347,000 |
01 may 2024 | 12.87 | 12.96 | 12.57 | 12.77 | 12.77 | 357,700 |
30 abr 2024 | 12.92 | 12.93 | 12.62 | 12.82 | 12.82 | 389,100 |
29 abr 2024 | 12.91 | 13.14 | 12.84 | 13.03 | 13.03 | 249,400 |
26 abr 2024 | 12.72 | 13.08 | 12.66 | 12.91 | 12.91 | 342,000 |
25 abr 2024 | 12.64 | 12.76 | 12.49 | 12.73 | 12.73 | 301,000 |
24 abr 2024 | 12.54 | 12.77 | 12.48 | 12.73 | 12.73 | 750,700 |
23 abr 2024 | 12.79 | 12.95 | 12.60 | 12.70 | 12.70 | 309,800 |
22 abr 2024 | 12.74 | 12.93 | 12.57 | 12.83 | 12.83 | 367,700 |
19 abr 2024 | 12.50 | 12.82 | 12.46 | 12.64 | 12.64 | 411,500 |
18 abr 2024 | 12.45 | 12.86 | 12.45 | 12.61 | 12.61 | 315,400 |
17 abr 2024 | 12.61 | 12.79 | 12.31 | 12.45 | 12.45 | 346,000 |
16 abr 2024 | 12.28 | 12.75 | 12.08 | 12.56 | 12.56 | 386,400 |
15 abr 2024 | 12.82 | 12.95 | 12.38 | 12.40 | 12.40 | 454,400 |
12 abr 2024 | 12.93 | 13.03 | 12.67 | 12.80 | 12.80 | 489,200 |
11 abr 2024 | 12.93 | 13.18 | 12.62 | 13.05 | 13.05 | 327,500 |
10 abr 2024 | 12.77 | 13.05 | 12.54 | 12.96 | 12.96 | 794,000 |
09 abr 2024 | 12.95 | 13.23 | 12.85 | 13.16 | 13.16 | 279,100 |
08 abr 2024 | 13.05 | 13.15 | 12.89 | 12.90 | 12.90 | 197,100 |
05 abr 2024 | 12.62 | 12.95 | 12.52 | 12.92 | 12.92 | 378,600 |
04 abr 2024 | 13.20 | 13.32 | 12.68 | 12.73 | 12.73 | 338,200 |
03 abr 2024 | 12.75 | 13.35 | 12.71 | 13.12 | 13.12 | 571,800 |
02 abr 2024 | 13.10 | 13.20 | 12.76 | 12.89 | 12.89 | 477,500 |
01 abr 2024 | 13.76 | 13.76 | 13.27 | 13.32 | 13.32 | 283,100 |
28 mar 2024 | 13.80 | 14.31 | 13.71 | 13.76 | 13.76 | 805,100 |
27 mar 2024 | 13.34 | 13.86 | 13.27 | 13.80 | 13.80 | 444,100 |
26 mar 2024 | 13.29 | 13.43 | 13.04 | 13.21 | 13.21 | 396,700 |
25 mar 2024 | 13.11 | 13.24 | 12.69 | 13.14 | 13.14 | 354,700 |
22 mar 2024 | 13.24 | 13.24 | 12.80 | 13.02 | 13.02 | 480,200 |
21 mar 2024 | 12.54 | 13.29 | 12.49 | 13.17 | 13.17 | 556,700 |
20 mar 2024 | 11.75 | 12.59 | 11.71 | 12.47 | 12.47 | 450,300 |
19 mar 2024 | 11.72 | 12.06 | 11.62 | 11.90 | 11.90 | 576,500 |
18 mar 2024 | 12.11 | 12.24 | 11.78 | 11.78 | 11.78 | 600,500 |
15 mar 2024 | 12.23 | 12.51 | 12.08 | 12.11 | 12.11 | 1,344,900 |
14 mar 2024 | 12.78 | 12.89 | 12.10 | 12.26 | 12.26 | 548,000 |
13 mar 2024 | 12.32 | 12.92 | 12.32 | 12.86 | 12.86 | 509,500 |
12 mar 2024 | 12.73 | 12.83 | 12.35 | 12.35 | 12.35 | 477,000 |
11 mar 2024 | 13.10 | 13.10 | 12.72 | 12.76 | 12.76 | 382,700 |
08 mar 2024 | 13.44 | 13.81 | 12.98 | 13.15 | 13.15 | 1,690,100 |
07 mar 2024 | 13.26 | 13.40 | 12.98 | 13.28 | 13.28 | 540,300 |
06 mar 2024 | 13.00 | 13.26 | 12.77 | 13.24 | 13.24 | 845,300 |
05 mar 2024 | 12.44 | 13.22 | 12.37 | 12.87 | 12.87 | 956,500 |
04 mar 2024 | 12.12 | 12.65 | 12.05 | 12.54 | 12.54 | 870,700 |
01 mar 2024 | 12.12 | 12.16 | 11.76 | 12.12 | 12.12 | 1,094,300 |
29 feb 2024 | 12.27 | 12.41 | 12.02 | 12.07 | 12.07 | 1,046,900 |
28 feb 2024 | 12.67 | 13.41 | 12.16 | 12.19 | 12.19 | 2,171,300 |
27 feb 2024 | 13.26 | 13.55 | 12.49 | 12.82 | 12.82 | 2,371,800 |
26 feb 2024 | 13.75 | 13.87 | 13.35 | 13.37 | 13.37 | 1,219,600 |
23 feb 2024 | 13.67 | 13.98 | 13.51 | 13.94 | 13.94 | 479,400 |
22 feb 2024 | 14.05 | 14.05 | 13.64 | 13.69 | 13.69 | 640,000 |
21 feb 2024 | 14.05 | 14.17 | 13.79 | 13.83 | 13.83 | 504,000 |
20 feb 2024 | 14.08 | 14.36 | 13.93 | 14.11 | 14.11 | 489,100 |
16 feb 2024 | 14.55 | 14.55 | 14.25 | 14.31 | 14.31 | 633,200 |
15 feb 2024 | 14.52 | 14.76 | 14.45 | 14.72 | 14.72 | 532,900 |
14 feb 2024 | 14.77 | 14.77 | 14.14 | 14.46 | 14.46 | 533,600 |
13 feb 2024 | 14.86 | 14.91 | 14.20 | 14.39 | 14.39 | 690,000 |
12 feb 2024 | 14.95 | 15.40 | 14.95 | 15.30 | 15.30 | 617,300 |
09 feb 2024 | 14.56 | 14.96 | 14.44 | 14.87 | 14.87 | 995,900 |
08 feb 2024 | 14.39 | 14.62 | 14.16 | 14.48 | 14.48 | 557,600 |
07 feb 2024 | 14.36 | 14.60 | 14.26 | 14.45 | 14.45 | 465,300 |
06 feb 2024 | 14.15 | 14.51 | 14.13 | 14.28 | 14.28 | 622,000 |
05 feb 2024 | 14.40 | 14.61 | 14.18 | 14.19 | 14.19 | 492,100 |
02 feb 2024 | 14.98 | 15.06 | 14.57 | 14.57 | 14.57 | 540,900 |
01 feb 2024 | 15.58 | 15.83 | 14.95 | 15.13 | 15.13 | 597,900 |
31 ene 2024 | 15.90 | 15.93 | 15.44 | 15.49 | 15.49 | 877,600 |
30 ene 2024 | 16.28 | 16.40 | 15.89 | 15.90 | 15.90 | 338,100 |
*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. |