Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 18.98 | 20.12 | 18.62 | 19.33 | 19.33 | 212,331 |
16 may 2024 | 16.53 | 18.81 | 16.53 | 18.54 | 18.54 | 356,400 |
15 may 2024 | 16.06 | 16.31 | 15.79 | 16.26 | 16.26 | 197,700 |
14 may 2024 | 15.80 | 15.97 | 14.92 | 15.70 | 15.70 | 494,600 |
13 may 2024 | 17.10 | 17.98 | 17.06 | 17.82 | 17.82 | 195,300 |
10 may 2024 | 15.98 | 16.15 | 15.91 | 16.00 | 16.00 | 37,600 |
09 may 2024 | 15.77 | 15.93 | 15.53 | 15.79 | 15.79 | 56,600 |
08 may 2024 | 15.25 | 15.55 | 15.15 | 15.42 | 15.42 | 55,900 |
07 may 2024 | 16.04 | 16.04 | 15.56 | 15.77 | 15.77 | 44,400 |
06 may 2024 | 16.81 | 16.92 | 16.25 | 16.65 | 16.65 | 105,200 |
03 may 2024 | 16.64 | 16.64 | 15.97 | 16.59 | 16.59 | 332,900 |
02 may 2024 | 15.12 | 16.58 | 15.02 | 16.17 | 16.17 | 207,200 |
01 may 2024 | 14.19 | 14.61 | 14.13 | 14.33 | 14.33 | 60,700 |
30 abr 2024 | 14.55 | 14.55 | 13.99 | 14.12 | 14.12 | 61,400 |
29 abr 2024 | 14.40 | 14.76 | 14.31 | 14.67 | 14.67 | 29,300 |
26 abr 2024 | 14.67 | 14.89 | 14.24 | 14.37 | 14.37 | 59,600 |
25 abr 2024 | 13.79 | 14.26 | 13.79 | 14.22 | 14.22 | 80,600 |
24 abr 2024 | 13.70 | 14.09 | 13.69 | 14.06 | 14.06 | 189,700 |
23 abr 2024 | 12.85 | 13.39 | 12.81 | 13.31 | 13.31 | 36,800 |
22 abr 2024 | 12.25 | 12.70 | 12.14 | 12.66 | 12.66 | 74,400 |
19 abr 2024 | 11.87 | 12.11 | 11.85 | 12.11 | 12.11 | 63,100 |
18 abr 2024 | 12.12 | 12.27 | 12.02 | 12.05 | 12.05 | 55,300 |
17 abr 2024 | 12.34 | 12.43 | 11.96 | 12.03 | 12.03 | 80,600 |
16 abr 2024 | 12.49 | 12.56 | 12.20 | 12.29 | 12.29 | 63,800 |
15 abr 2024 | 13.01 | 13.04 | 12.53 | 12.67 | 12.67 | 113,100 |
12 abr 2024 | 13.56 | 13.56 | 12.91 | 12.91 | 12.91 | 115,200 |
11 abr 2024 | 14.47 | 14.51 | 14.11 | 14.27 | 14.27 | 37,800 |
10 abr 2024 | 14.16 | 14.36 | 13.90 | 14.23 | 14.23 | 100,700 |
09 abr 2024 | 13.49 | 13.69 | 13.48 | 13.61 | 13.61 | 66,500 |
08 abr 2024 | 13.20 | 13.36 | 13.10 | 13.16 | 13.16 | 52,400 |
05 abr 2024 | 13.18 | 13.23 | 13.08 | 13.11 | 13.11 | 48,600 |
04 abr 2024 | 13.64 | 13.70 | 13.23 | 13.29 | 13.29 | 46,400 |
03 abr 2024 | 13.49 | 13.52 | 13.34 | 13.45 | 13.45 | 38,500 |
02 abr 2024 | 13.50 | 13.66 | 13.50 | 13.60 | 13.60 | 29,000 |
01 abr 2024 | 13.81 | 13.84 | 13.60 | 13.80 | 13.80 | 45,600 |
28 mar 2024 | 13.33 | 13.48 | 13.33 | 13.43 | 13.43 | 52,100 |
27 mar 2024 | 12.92 | 13.17 | 12.81 | 13.16 | 13.16 | 19,000 |
26 mar 2024 | 13.27 | 13.27 | 12.99 | 13.13 | 13.13 | 52,500 |
25 mar 2024 | 13.32 | 13.40 | 13.09 | 13.13 | 13.13 | 74,800 |
22 mar 2024 | 13.54 | 13.54 | 13.35 | 13.37 | 13.37 | 119,900 |
21 mar 2024 | 14.26 | 14.37 | 13.98 | 14.03 | 14.03 | 76,100 |
20 mar 2024 | 13.99 | 14.21 | 13.84 | 14.21 | 14.21 | 41,400 |
19 mar 2024 | 13.80 | 13.99 | 13.67 | 13.90 | 13.90 | 36,600 |
18 mar 2024 | 13.95 | 14.09 | 13.88 | 13.90 | 13.90 | 38,000 |
15 mar 2024 | 14.00 | 14.16 | 13.89 | 13.95 | 13.95 | 25,900 |
14 mar 2024 | 14.68 | 14.68 | 13.84 | 13.92 | 13.92 | 88,400 |
13 mar 2024 | 14.94 | 15.48 | 14.94 | 15.07 | 15.07 | 82,600 |
12 mar 2024 | 14.82 | 15.10 | 14.69 | 14.94 | 14.94 | 70,400 |
11 mar 2024 | 14.36 | 14.93 | 14.36 | 14.49 | 14.49 | 44,600 |
08 mar 2024 | 13.78 | 14.06 | 13.77 | 14.02 | 14.02 | 52,800 |
07 mar 2024 | 13.64 | 13.72 | 13.38 | 13.63 | 13.63 | 47,700 |
06 mar 2024 | 14.26 | 14.44 | 14.08 | 14.08 | 14.08 | 53,800 |
05 mar 2024 | 13.15 | 13.72 | 13.15 | 13.48 | 13.48 | 47,500 |
04 mar 2024 | 14.16 | 14.16 | 13.38 | 13.47 | 13.47 | 127,700 |
01 mar 2024 | 14.48 | 14.65 | 14.46 | 14.48 | 14.48 | 50,800 |
29 feb 2024 | 14.61 | 14.68 | 14.18 | 14.28 | 14.28 | 89,800 |
28 feb 2024 | 15.03 | 15.09 | 14.46 | 14.50 | 14.50 | 83,900 |
27 feb 2024 | 15.75 | 15.91 | 15.59 | 15.78 | 15.78 | 62,900 |
26 feb 2024 | 15.08 | 15.32 | 15.06 | 15.26 | 15.26 | 39,700 |
23 feb 2024 | 15.33 | 15.34 | 14.77 | 15.07 | 15.07 | 80,200 |
22 feb 2024 | 14.84 | 15.22 | 14.73 | 15.14 | 15.14 | 79,400 |
21 feb 2024 | 14.51 | 15.25 | 14.46 | 14.93 | 14.93 | 143,700 |
20 feb 2024 | 14.18 | 14.22 | 13.70 | 14.04 | 14.04 | 63,200 |
16 feb 2024 | 14.69 | 14.78 | 14.33 | 14.34 | 14.34 | 52,300 |
15 feb 2024 | 14.09 | 14.42 | 14.09 | 14.32 | 14.32 | 239,500 |
14 feb 2024 | 13.75 | 14.16 | 13.75 | 14.16 | 14.16 | 66,300 |
13 feb 2024 | 13.64 | 13.98 | 13.41 | 13.49 | 13.49 | 110,200 |
12 feb 2024 | 13.92 | 14.45 | 13.92 | 14.10 | 14.10 | 94,400 |
09 feb 2024 | 13.29 | 13.69 | 13.09 | 13.68 | 13.68 | 100,900 |
08 feb 2024 | 13.59 | 13.72 | 13.20 | 13.21 | 13.21 | 177,400 |
07 feb 2024 | 14.62 | 15.37 | 14.12 | 14.34 | 14.34 | 375,400 |
06 feb 2024 | 15.82 | 16.26 | 15.25 | 16.23 | 16.23 | 317,000 |
05 feb 2024 | 13.84 | 15.04 | 13.80 | 14.86 | 14.86 | 160,200 |
02 feb 2024 | 13.79 | 13.85 | 13.45 | 13.75 | 13.75 | 53,000 |
01 feb 2024 | 14.21 | 14.36 | 13.88 | 14.04 | 14.04 | 52,800 |
31 ene 2024 | 13.67 | 14.14 | 13.65 | 13.90 | 13.90 | 33,000 |
30 ene 2024 | 14.02 | 14.23 | 13.88 | 13.97 | 13.97 | 43,300 |
29 ene 2024 | 14.75 | 14.75 | 14.15 | 14.47 | 14.47 | 74,100 |
26 ene 2024 | 14.27 | 14.85 | 14.22 | 14.65 | 14.65 | 56,300 |
25 ene 2024 | 15.14 | 15.22 | 14.46 | 14.56 | 14.56 | 78,000 |
24 ene 2024 | 15.18 | 15.26 | 14.81 | 15.12 | 15.12 | 139,800 |
23 ene 2024 | 14.14 | 14.83 | 14.14 | 14.66 | 14.66 | 180,500 |
22 ene 2024 | 12.24 | 12.69 | 11.96 | 12.68 | 12.68 | 118,200 |
19 ene 2024 | 12.31 | 13.11 | 12.18 | 12.95 | 12.95 | 137,100 |
18 ene 2024 | 12.77 | 12.89 | 12.54 | 12.54 | 12.54 | 46,200 |
17 ene 2024 | 12.48 | 12.85 | 12.35 | 12.84 | 12.84 | 196,100 |
16 ene 2024 | 13.29 | 13.36 | 12.98 | 13.02 | 13.02 | 296,000 |
12 ene 2024 | 14.20 | 14.37 | 13.82 | 13.82 | 13.82 | 55,300 |
11 ene 2024 | 14.05 | 14.16 | 13.74 | 14.02 | 14.02 | 97,500 |
10 ene 2024 | 13.71 | 13.78 | 13.60 | 13.69 | 13.69 | 33,200 |
09 ene 2024 | 13.69 | 13.92 | 13.58 | 13.89 | 13.89 | 108,900 |
08 ene 2024 | 13.72 | 14.26 | 13.56 | 14.21 | 14.21 | 80,300 |
05 ene 2024 | 14.61 | 14.61 | 14.22 | 14.25 | 14.25 | 179,400 |
04 ene 2024 | 15.25 | 15.25 | 14.84 | 14.84 | 14.84 | 75,300 |
03 ene 2024 | 14.76 | 15.61 | 14.69 | 15.61 | 15.61 | 260,600 |
02 ene 2024 | 15.42 | 15.42 | 14.84 | 14.95 | 14.95 | 153,500 |
29 dic 2023 | 15.85 | 15.94 | 15.68 | 15.90 | 15.90 | 58,200 |
28 dic 2023 | 15.80 | 16.00 | 15.80 | 15.82 | 15.82 | 103,600 |
27 dic 2023 | 15.47 | 15.55 | 15.17 | 15.44 | 15.44 | 53,600 |
26 dic 2023 | 15.42 | 15.72 | 15.32 | 15.34 | 15.34 | 149,400 |
*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. |