Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 12.54 | 12.62 | 12.30 | 12.30 | 12.30 | 105,174 |
02 may 2024 | 12.30 | 12.52 | 12.24 | 12.46 | 12.46 | 104,565 |
30 abr 2024 | 12.40 | 12.40 | 12.12 | 12.22 | 12.22 | 259,973 |
29 abr 2024 | 12.18 | 12.36 | 12.14 | 12.36 | 12.36 | 109,018 |
26 abr 2024 | 12.32 | 12.46 | 12.20 | 12.24 | 12.24 | 55,679 |
25 abr 2024 | 12.60 | 12.60 | 12.28 | 12.30 | 12.30 | 59,582 |
24 abr 2024 | 12.66 | 12.76 | 12.60 | 12.62 | 12.62 | 74,651 |
23 abr 2024 | 12.46 | 12.72 | 12.32 | 12.66 | 12.66 | 79,362 |
22 abr 2024 | 12.40 | 12.48 | 12.34 | 12.38 | 12.38 | 39,481 |
19 abr 2024 | 12.54 | 12.56 | 12.34 | 12.36 | 12.36 | 68,215 |
18 abr 2024 | 12.80 | 12.80 | 12.64 | 12.68 | 12.68 | 48,392 |
17 abr 2024 | 12.94 | 12.98 | 12.76 | 12.76 | 12.76 | 60,723 |
16 abr 2024 | 13.06 | 13.16 | 12.86 | 12.90 | 12.90 | 156,272 |
15 abr 2024 | 13.30 | 13.42 | 13.20 | 13.20 | 13.20 | 100,237 |
12 abr 2024 | 13.50 | 13.58 | 13.38 | 13.42 | 13.42 | 104,245 |
11 abr 2024 | 13.24 | 13.56 | 13.22 | 13.42 | 13.42 | 87,452 |
10 abr 2024 | 13.48 | 13.58 | 13.28 | 13.42 | 13.42 | 118,338 |
09 abr 2024 | 13.62 | 13.66 | 13.48 | 13.48 | 13.48 | 32,757 |
08 abr 2024 | 13.52 | 13.72 | 13.52 | 13.64 | 13.64 | 58,819 |
05 abr 2024 | 13.36 | 13.62 | 13.32 | 13.52 | 13.52 | 87,603 |
04 abr 2024 | 13.38 | 13.60 | 13.38 | 13.48 | 13.48 | 57,804 |
03 abr 2024 | 13.44 | 13.50 | 13.16 | 13.42 | 13.42 | 151,375 |
02 abr 2024 | 13.66 | 13.72 | 13.26 | 13.46 | 13.46 | 89,809 |
28 mar 2024 | 13.76 | 13.78 | 13.56 | 13.68 | 13.68 | 47,086 |
27 mar 2024 | 13.48 | 13.74 | 13.24 | 13.72 | 13.72 | 121,276 |
26 mar 2024 | 13.42 | 13.48 | 13.30 | 13.42 | 13.42 | 70,764 |
25 mar 2024 | 13.50 | 13.54 | 13.34 | 13.42 | 13.42 | 102,086 |
22 mar 2024 | 13.40 | 13.78 | 13.40 | 13.60 | 13.60 | 123,348 |
21 mar 2024 | 13.86 | 13.86 | 13.26 | 13.42 | 13.42 | 294,531 |
20 mar 2024 | 13.30 | 13.86 | 12.96 | 13.78 | 13.78 | 496,522 |
19 mar 2024 | 12.58 | 12.76 | 12.42 | 12.74 | 12.74 | 136,828 |
18 mar 2024 | 12.52 | 12.56 | 12.40 | 12.56 | 12.56 | 94,926 |
15 mar 2024 | 12.50 | 12.78 | 12.44 | 12.52 | 12.52 | 181,616 |
14 mar 2024 | 12.42 | 12.54 | 12.36 | 12.50 | 12.50 | 98,695 |
13 mar 2024 | 12.44 | 12.52 | 12.32 | 12.34 | 12.34 | 50,780 |
12 mar 2024 | 12.32 | 12.44 | 12.30 | 12.40 | 12.40 | 55,348 |
11 mar 2024 | 12.30 | 12.40 | 12.20 | 12.36 | 12.36 | 101,468 |
08 mar 2024 | 12.28 | 12.42 | 12.20 | 12.38 | 12.38 | 78,260 |
07 mar 2024 | 12.16 | 12.34 | 12.04 | 12.34 | 12.34 | 82,365 |
06 mar 2024 | 12.28 | 12.42 | 12.14 | 12.14 | 12.14 | 61,822 |
05 mar 2024 | 12.08 | 12.32 | 12.08 | 12.28 | 12.28 | 74,560 |
04 mar 2024 | 12.30 | 12.32 | 12.02 | 12.22 | 12.22 | 90,334 |
01 mar 2024 | 12.42 | 12.42 | 12.30 | 12.34 | 12.34 | 53,544 |
29 feb 2024 | 12.28 | 12.40 | 12.26 | 12.38 | 12.38 | 75,950 |
28 feb 2024 | 12.54 | 12.54 | 12.08 | 12.32 | 12.32 | 95,663 |
27 feb 2024 | 12.26 | 12.50 | 12.20 | 12.48 | 12.48 | 94,534 |
26 feb 2024 | 12.36 | 12.44 | 12.26 | 12.34 | 12.34 | 77,020 |
23 feb 2024 | 12.40 | 12.56 | 12.28 | 12.40 | 12.40 | 105,412 |
22 feb 2024 | 12.24 | 12.48 | 12.24 | 12.42 | 12.42 | 94,042 |
21 feb 2024 | 12.10 | 12.28 | 12.04 | 12.24 | 12.24 | 65,615 |
20 feb 2024 | 11.90 | 12.10 | 11.88 | 12.10 | 12.10 | 90,694 |
19 feb 2024 | 11.88 | 11.96 | 11.64 | 11.92 | 11.92 | 111,912 |
16 feb 2024 | 12.30 | 12.36 | 11.96 | 11.96 | 11.96 | 93,776 |
15 feb 2024 | 12.32 | 12.36 | 12.22 | 12.28 | 12.28 | 103,482 |
14 feb 2024 | 12.26 | 12.32 | 12.02 | 12.24 | 12.24 | 167,965 |
13 feb 2024 | 12.18 | 12.32 | 11.76 | 12.32 | 12.32 | 472,473 |
12 feb 2024 | 11.34 | 11.58 | 11.34 | 11.46 | 11.46 | 109,556 |
09 feb 2024 | 11.20 | 11.26 | 11.12 | 11.20 | 11.20 | 104,365 |
08 feb 2024 | 10.74 | 11.20 | 10.74 | 11.16 | 11.16 | 197,809 |
07 feb 2024 | 11.10 | 11.16 | 10.72 | 10.72 | 10.72 | 124,893 |
06 feb 2024 | 11.00 | 11.12 | 10.92 | 11.12 | 11.12 | 100,942 |
05 feb 2024 | 11.22 | 11.26 | 10.98 | 11.04 | 11.04 | 82,390 |
02 feb 2024 | 11.24 | 11.34 | 11.12 | 11.16 | 11.16 | 78,731 |
01 feb 2024 | 11.10 | 11.30 | 11.02 | 11.18 | 11.18 | 163,783 |
31 ene 2024 | 10.98 | 11.16 | 10.90 | 11.14 | 11.14 | 242,181 |
30 ene 2024 | 11.06 | 11.10 | 10.92 | 10.92 | 10.92 | 63,327 |
29 ene 2024 | 11.16 | 11.18 | 10.96 | 11.06 | 11.06 | 64,563 |
26 ene 2024 | 11.10 | 11.32 | 11.06 | 11.22 | 11.22 | 108,402 |
25 ene 2024 | 10.86 | 11.04 | 10.78 | 11.04 | 11.04 | 57,557 |
24 ene 2024 | 11.00 | 11.02 | 10.80 | 10.88 | 10.88 | 159,011 |
23 ene 2024 | 10.98 | 11.00 | 10.72 | 10.90 | 10.90 | 220,788 |
22 ene 2024 | 11.22 | 11.32 | 10.98 | 11.02 | 11.02 | 109,566 |
19 ene 2024 | 11.38 | 11.40 | 11.10 | 11.10 | 11.10 | 63,940 |
18 ene 2024 | 11.20 | 11.28 | 11.04 | 11.28 | 11.28 | 89,541 |
17 ene 2024 | 11.20 | 11.22 | 11.00 | 11.14 | 11.14 | 99,871 |
16 ene 2024 | 11.40 | 11.48 | 11.34 | 11.34 | 11.34 | 69,398 |
15 ene 2024 | 11.38 | 11.48 | 11.30 | 11.48 | 11.48 | 64,139 |
12 ene 2024 | 11.44 | 11.60 | 11.42 | 11.48 | 11.48 | 72,224 |
11 ene 2024 | 11.68 | 11.70 | 11.40 | 11.46 | 11.46 | 139,054 |
10 ene 2024 | 11.72 | 11.76 | 11.60 | 11.68 | 11.68 | 68,480 |
09 ene 2024 | 11.76 | 11.86 | 11.66 | 11.74 | 11.74 | 71,974 |
08 ene 2024 | 11.66 | 11.72 | 11.52 | 11.66 | 11.66 | 85,385 |
05 ene 2024 | 11.68 | 11.78 | 11.48 | 11.72 | 11.72 | 109,492 |
04 ene 2024 | 11.66 | 11.82 | 11.66 | 11.76 | 11.76 | 90,674 |
03 ene 2024 | 12.10 | 12.10 | 11.60 | 11.66 | 11.66 | 134,732 |
02 ene 2024 | 12.56 | 12.60 | 12.14 | 12.14 | 12.14 | 69,017 |
29 dic 2023 | 12.38 | 12.56 | 12.36 | 12.48 | 12.48 | 108,804 |
28 dic 2023 | 12.22 | 12.46 | 12.22 | 12.42 | 12.42 | 74,057 |
27 dic 2023 | 12.30 | 12.38 | 12.20 | 12.20 | 12.20 | 115,770 |
22 dic 2023 | 12.42 | 12.52 | 12.28 | 12.30 | 12.30 | 140,309 |
21 dic 2023 | 11.80 | 12.34 | 11.76 | 12.34 | 12.34 | 198,449 |
20 dic 2023 | 11.78 | 11.98 | 11.76 | 11.94 | 11.94 | 283,644 |
19 dic 2023 | 11.66 | 11.80 | 11.58 | 11.76 | 11.76 | 71,028 |
18 dic 2023 | 11.40 | 11.60 | 11.34 | 11.56 | 11.56 | 118,889 |
15 dic 2023 | 11.18 | 11.60 | 11.18 | 11.50 | 11.50 | 258,261 |
14 dic 2023 | 10.64 | 11.24 | 10.64 | 11.10 | 11.10 | 187,547 |
13 dic 2023 | 10.64 | 10.78 | 10.52 | 10.52 | 10.52 | 97,474 |
12 dic 2023 | 11.02 | 11.10 | 10.70 | 10.70 | 10.70 | 130,514 |
11 dic 2023 | 10.96 | 11.16 | 10.80 | 11.10 | 11.10 | 168,677 |
08 dic 2023 | 10.76 | 11.04 | 10.58 | 10.96 | 10.96 | 268,741 |
*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. |