Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 11.77 | 11.95 | 11.69 | 11.72 | 11.72 | 102,687 |
18 abr 2024 | 11.93 | 11.93 | 11.55 | 11.73 | 11.73 | 16,802 |
17 abr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 93,704 |
16 abr 2024 | 12.00 | 12.05 | 10.80 | 11.92 | 11.92 | 35,259 |
15 abr 2024 | 12.63 | 12.63 | 12.00 | 12.00 | 12.00 | 1,767 |
12 abr 2024 | 12.82 | 12.82 | 12.16 | 12.16 | 12.16 | 7,567 |
11 abr 2024 | 12.42 | 12.70 | 12.30 | 12.60 | 12.60 | 26,796 |
10 abr 2024 | 12.58 | 13.41 | 12.58 | 13.09 | 13.09 | 5,480 |
09 abr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 11,030 |
08 abr 2024 | 12.75 | 12.85 | 12.75 | 12.85 | 12.85 | 11,257 |
05 abr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 176,185 |
04 abr 2024 | 13.36 | 13.70 | 13.36 | 13.60 | 13.60 | 1,010 |
03 abr 2024 | 13.95 | 13.95 | 13.50 | 13.50 | 13.50 | 2,785 |
02 abr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,391 |
01 abr 2024 | 13.00 | 16.20 | 13.00 | 13.50 | 13.50 | 3,282 |
28 mar 2024 | 13.45 | 13.58 | 13.30 | 13.30 | 13.30 | 2,876 |
27 mar 2024 | 13.16 | 13.45 | 13.16 | 13.45 | 13.45 | 4,882 |
26 mar 2024 | 13.00 | 13.74 | 13.00 | 13.00 | 13.00 | 1,956 |
25 mar 2024 | 12.45 | 13.28 | 12.45 | 13.28 | 13.28 | 836 |
22 mar 2024 | 13.00 | 14.95 | 11.15 | 11.15 | 11.15 | 5,247 |
21 mar 2024 | 13.27 | 13.27 | 12.18 | 12.18 | 12.18 | 729 |
20 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
19 mar 2024 | 13.20 | 13.20 | 12.66 | 13.00 | 13.00 | 906 |
18 mar 2024 | 13.05 | 13.15 | 12.98 | 13.15 | 13.15 | 70,376 |
15 mar 2024 | 12.77 | 13.05 | 12.29 | 12.36 | 12.36 | 165,830 |
14 mar 2024 | 13.34 | 13.34 | 12.97 | 12.97 | 12.97 | 2,742 |
13 mar 2024 | 13.76 | 13.98 | 13.62 | 13.62 | 13.62 | 24,278 |
12 mar 2024 | 13.45 | 13.45 | 13.00 | 13.00 | 13.00 | 20,038 |
11 mar 2024 | 12.06 | 12.40 | 12.06 | 12.40 | 12.40 | 1,752 |
08 mar 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 325 |
07 mar 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 120 |
06 mar 2024 | 12.83 | 12.83 | 12.06 | 12.06 | 12.06 | 359 |
05 mar 2024 | 12.20 | 12.24 | 12.20 | 12.24 | 12.24 | 689 |
04 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
01 mar 2024 | 13.35 | 13.35 | 13.00 | 13.00 | 13.00 | 420 |
29 feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1,148 |
28 feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 219 |
27 feb 2024 | 13.91 | 14.00 | 13.29 | 13.89 | 13.89 | 21,778 |
26 feb 2024 | 12.95 | 14.00 | 12.95 | 13.99 | 13.99 | 1,388 |
23 feb 2024 | 14.21 | 14.21 | 13.91 | 14.00 | 14.00 | 21,410 |
22 feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 973 |
21 feb 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 674 |
20 feb 2024 | 13.00 | 14.54 | 13.00 | 13.10 | 13.10 | 2,147 |
16 feb 2024 | 13.22 | 13.22 | 13.09 | 13.09 | 13.09 | 2,071 |
15 feb 2024 | 13.40 | 13.70 | 13.40 | 13.40 | 13.40 | 2,428 |
14 feb 2024 | 12.55 | 13.83 | 12.55 | 13.83 | 13.83 | 613 |
13 feb 2024 | 13.00 | 13.15 | 12.55 | 12.56 | 12.56 | 2,992 |
12 feb 2024 | 13.45 | 13.72 | 13.00 | 13.00 | 13.00 | 6,185 |
09 feb 2024 | 13.10 | 13.47 | 12.55 | 13.35 | 13.35 | 5,677 |
08 feb 2024 | 13.20 | 13.50 | 13.02 | 13.50 | 13.50 | 9,329 |
07 feb 2024 | 13.15 | 13.15 | 12.75 | 12.75 | 12.75 | 5,247 |
06 feb 2024 | 13.62 | 13.62 | 12.89 | 13.44 | 13.44 | 1,500 |
05 feb 2024 | 12.84 | 12.84 | 12.65 | 12.65 | 12.65 | 11,144 |
02 feb 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 300 |
01 feb 2024 | 12.91 | 13.01 | 12.38 | 12.39 | 12.39 | 4,794 |
31 ene 2024 | 13.47 | 13.47 | 13.43 | 13.43 | 13.43 | 11,098 |
30 ene 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
29 ene 2024 | 14.01 | 14.01 | 13.16 | 13.36 | 13.36 | 2,751 |
26 ene 2024 | 13.23 | 13.90 | 13.23 | 13.89 | 13.89 | 148,710 |
25 ene 2024 | 14.27 | 14.56 | 13.00 | 14.05 | 14.05 | 371,165 |
24 ene 2024 | 14.35 | 14.39 | 13.05 | 14.00 | 14.00 | 127,633 |
23 ene 2024 | 13.25 | 14.69 | 13.25 | 14.44 | 14.44 | 1,641 |
22 ene 2024 | 12.80 | 13.06 | 12.46 | 13.06 | 13.06 | 65,372 |
19 ene 2024 | 13.26 | 13.26 | 12.52 | 12.55 | 12.55 | 278,727 |
18 ene 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
17 ene 2024 | 11.80 | 12.25 | 11.80 | 12.25 | 12.25 | 140,445 |
16 ene 2024 | 13.88 | 13.88 | 13.02 | 13.02 | 13.02 | 81,979 |
12 ene 2024 | 14.33 | 15.15 | 13.80 | 13.80 | 13.80 | 444,277 |
11 ene 2024 | 15.07 | 15.20 | 14.52 | 14.52 | 14.52 | 7,637 |
10 ene 2024 | 14.84 | 14.84 | 14.28 | 14.42 | 14.42 | 5,300 |
09 ene 2024 | 15.12 | 15.12 | 13.75 | 14.75 | 14.75 | 45,801 |
08 ene 2024 | 14.53 | 14.90 | 14.53 | 14.88 | 14.88 | 55,095 |
05 ene 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
04 ene 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
03 ene 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 304 |
02 ene 2024 | 15.14 | 15.14 | 14.20 | 14.20 | 14.20 | 668 |
29 dic 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
28 dic 2023 | 15.38 | 15.38 | 13.94 | 13.94 | 13.94 | 2,959 |
27 dic 2023 | 13.88 | 13.88 | 13.58 | 13.58 | 13.58 | 282 |
26 dic 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
22 dic 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 10,049 |
21 dic 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1,431 |
20 dic 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
19 dic 2023 | 14.50 | 14.50 | 13.92 | 14.50 | 14.50 | 1,930 |
18 dic 2023 | 14.00 | 14.29 | 14.00 | 14.29 | 14.29 | 518 |
15 dic 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
14 dic 2023 | 13.36 | 14.10 | 13.36 | 13.95 | 13.95 | 5,237 |
13 dic 2023 | 13.97 | 14.08 | 13.60 | 13.60 | 13.60 | 2,235 |
12 dic 2023 | 14.23 | 14.25 | 13.97 | 14.25 | 14.25 | 1,017 |
11 dic 2023 | 14.12 | 14.40 | 14.12 | 14.40 | 14.40 | 10,989 |
08 dic 2023 | 14.65 | 14.65 | 14.25 | 14.25 | 14.25 | 67,629 |
07 dic 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 110,502 |
06 dic 2023 | 14.02 | 14.31 | 13.72 | 14.21 | 14.21 | 68,990 |
05 dic 2023 | 13.58 | 14.20 | 13.28 | 14.10 | 14.10 | 62,051 |
04 dic 2023 | 14.21 | 14.39 | 14.20 | 14.20 | 14.20 | 101,380 |
01 dic 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
30 nov 2023 | 14.95 | 14.95 | 14.37 | 14.70 | 14.70 | 82,930 |
29 nov 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
28 nov 2023 | 14.93 | 15.81 | 14.93 | 14.95 | 14.95 | 6,768 |
27 nov 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 791 |
*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. |