Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 14.33 | 14.37 | 14.25 | 14.27 | 14.27 | 7,713 |
03 jun 2024 | 14.56 | 14.77 | 14.29 | 14.43 | 14.43 | 139,100 |
31 may 2024 | 14.79 | 14.99 | 14.56 | 14.61 | 14.61 | 118,600 |
30 may 2024 | 14.94 | 15.10 | 14.77 | 14.79 | 14.79 | 124,400 |
29 may 2024 | 14.83 | 15.06 | 14.79 | 14.85 | 14.85 | 143,100 |
28 may 2024 | 14.86 | 15.24 | 14.86 | 15.13 | 15.13 | 228,300 |
24 may 2024 | 14.74 | 14.90 | 14.65 | 14.84 | 14.84 | 192,200 |
23 may 2024 | 14.97 | 15.00 | 14.30 | 14.39 | 14.39 | 262,900 |
22 may 2024 | 13.47 | 14.95 | 13.47 | 14.64 | 14.64 | 407,800 |
21 may 2024 | 13.59 | 13.69 | 13.33 | 13.49 | 13.49 | 310,000 |
20 may 2024 | 13.59 | 13.79 | 13.56 | 13.58 | 13.58 | 378,800 |
17 may 2024 | 13.93 | 13.94 | 13.64 | 13.80 | 13.80 | 172,300 |
16 may 2024 | 13.70 | 13.89 | 13.68 | 13.79 | 13.79 | 302,800 |
15 may 2024 | 13.98 | 14.06 | 13.59 | 13.70 | 13.70 | 393,600 |
14 may 2024 | 14.12 | 14.29 | 13.78 | 13.90 | 13.90 | 348,200 |
13 may 2024 | 14.53 | 14.75 | 13.60 | 14.01 | 14.01 | 505,300 |
10 may 2024 | 14.62 | 15.22 | 14.12 | 15.00 | 15.00 | 443,900 |
09 may 2024 | 15.07 | 15.53 | 15.07 | 15.51 | 15.51 | 171,800 |
08 may 2024 | 15.27 | 15.37 | 15.16 | 15.17 | 15.17 | 110,300 |
07 may 2024 | 15.52 | 15.68 | 15.38 | 15.39 | 15.39 | 156,800 |
06 may 2024 | 15.70 | 15.79 | 15.56 | 15.58 | 15.58 | 121,200 |
03 may 2024 | 16.00 | 16.00 | 15.51 | 15.56 | 15.56 | 99,700 |
02 may 2024 | 15.80 | 16.08 | 15.73 | 15.94 | 15.94 | 129,700 |
01 may 2024 | 15.41 | 15.91 | 15.41 | 15.61 | 15.61 | 127,900 |
30 abr 2024 | 15.60 | 15.66 | 15.37 | 15.44 | 15.44 | 123,800 |
29 abr 2024 | 15.89 | 16.17 | 15.70 | 15.75 | 15.75 | 118,800 |
26 abr 2024 | 16.20 | 16.29 | 15.80 | 15.91 | 15.91 | 100,600 |
25 abr 2024 | 15.33 | 16.14 | 15.32 | 16.12 | 16.12 | 185,900 |
24 abr 2024 | 15.45 | 15.51 | 15.37 | 15.45 | 15.45 | 135,700 |
23 abr 2024 | 15.60 | 15.83 | 15.50 | 15.51 | 15.51 | 128,500 |
22 abr 2024 | 16.03 | 16.03 | 15.55 | 15.55 | 15.55 | 157,500 |
19 abr 2024 | 15.41 | 16.08 | 15.41 | 16.04 | 16.04 | 129,300 |
18 abr 2024 | 15.43 | 15.68 | 15.34 | 15.48 | 15.48 | 126,200 |
17 abr 2024 | 15.62 | 15.75 | 15.38 | 15.40 | 15.40 | 84,000 |
16 abr 2024 | 15.50 | 15.69 | 15.32 | 15.48 | 15.48 | 106,900 |
15 abr 2024 | 15.96 | 16.03 | 15.59 | 15.60 | 15.60 | 153,600 |
12 abr 2024 | 15.76 | 16.00 | 15.71 | 15.84 | 15.84 | 101,000 |
11 abr 2024 | 15.73 | 15.89 | 15.51 | 15.79 | 15.79 | 102,000 |
10 abr 2024 | 15.58 | 15.91 | 15.46 | 15.76 | 15.76 | 184,200 |
09 abr 2024 | 15.92 | 16.23 | 15.82 | 16.02 | 16.02 | 89,900 |
08 abr 2024 | 15.54 | 16.07 | 15.52 | 15.89 | 15.89 | 122,800 |
05 abr 2024 | 15.33 | 15.49 | 15.21 | 15.45 | 15.45 | 114,700 |
04 abr 2024 | 15.71 | 15.82 | 15.39 | 15.40 | 15.40 | 178,500 |
03 abr 2024 | 15.33 | 15.70 | 15.30 | 15.50 | 15.50 | 193,700 |
02 abr 2024 | 15.32 | 15.57 | 15.10 | 15.28 | 15.28 | 219,200 |
01 abr 2024 | 15.44 | 15.57 | 15.29 | 15.34 | 15.34 | 233,300 |
28 mar 2024 | 15.78 | 15.90 | 15.11 | 15.46 | 15.46 | 520,200 |
27 mar 2024 | 16.25 | 16.48 | 16.25 | 16.47 | 16.47 | 88,700 |
26 mar 2024 | 16.37 | 16.53 | 16.15 | 16.16 | 16.16 | 122,800 |
25 mar 2024 | 16.60 | 16.82 | 16.35 | 16.36 | 16.36 | 104,200 |
22 mar 2024 | 16.74 | 16.83 | 16.40 | 16.64 | 16.64 | 108,100 |
21 mar 2024 | 16.61 | 16.81 | 16.54 | 16.62 | 16.62 | 134,100 |
20 mar 2024 | 15.77 | 16.74 | 15.73 | 16.54 | 16.54 | 135,300 |
19 mar 2024 | 15.76 | 15.98 | 15.76 | 15.82 | 15.82 | 231,600 |
18 mar 2024 | 15.87 | 16.18 | 15.77 | 15.85 | 15.85 | 246,700 |
15 mar 2024 | 15.72 | 16.05 | 15.72 | 15.92 | 15.92 | 277,800 |
14 mar 2024 | 16.05 | 16.11 | 15.78 | 15.87 | 15.87 | 251,600 |
13 mar 2024 | 16.08 | 16.34 | 15.91 | 16.00 | 16.00 | 208,400 |
12 mar 2024 | 16.14 | 16.22 | 15.92 | 16.06 | 16.06 | 122,800 |
11 mar 2024 | 15.69 | 16.13 | 15.66 | 16.07 | 16.07 | 176,500 |
08 mar 2024 | 16.09 | 16.20 | 15.68 | 15.69 | 15.69 | 126,100 |
07 mar 2024 | 16.00 | 16.20 | 15.80 | 15.97 | 15.97 | 133,400 |
06 mar 2024 | 16.47 | 16.47 | 15.90 | 15.94 | 15.94 | 197,200 |
05 mar 2024 | 16.41 | 16.66 | 16.31 | 16.34 | 16.34 | 128,400 |
04 mar 2024 | 16.65 | 16.99 | 16.34 | 16.51 | 16.51 | 137,800 |
01 mar 2024 | 16.39 | 16.68 | 16.03 | 16.65 | 16.65 | 138,600 |
29 feb 2024 | 16.13 | 16.56 | 16.09 | 16.41 | 16.41 | 177,400 |
28 feb 2024 | 15.74 | 15.94 | 15.52 | 15.90 | 15.90 | 98,700 |
27 feb 2024 | 15.92 | 16.05 | 15.89 | 15.92 | 15.92 | 95,500 |
26 feb 2024 | 15.55 | 15.93 | 15.55 | 15.91 | 15.91 | 111,600 |
23 feb 2024 | 15.08 | 15.71 | 14.99 | 15.58 | 15.58 | 139,700 |
22 feb 2024 | 15.34 | 15.44 | 15.19 | 15.29 | 15.29 | 125,300 |
21 feb 2024 | 15.33 | 15.56 | 15.25 | 15.43 | 15.43 | 74,100 |
20 feb 2024 | 15.47 | 15.65 | 15.40 | 15.46 | 15.46 | 98,000 |
16 feb 2024 | 15.73 | 15.86 | 15.39 | 15.76 | 15.76 | 139,400 |
15 feb 2024 | 15.42 | 15.93 | 15.25 | 15.87 | 15.87 | 132,400 |
14 feb 2024 | 15.11 | 15.44 | 14.97 | 15.34 | 15.34 | 138,300 |
13 feb 2024 | 14.83 | 14.97 | 14.67 | 14.90 | 14.90 | 261,800 |
12 feb 2024 | 14.90 | 15.51 | 14.90 | 15.37 | 15.37 | 150,300 |
09 feb 2024 | 14.72 | 15.00 | 14.71 | 14.87 | 14.87 | 97,600 |
08 feb 2024 | 14.83 | 15.06 | 14.71 | 14.75 | 14.75 | 94,800 |
07 feb 2024 | 15.05 | 15.10 | 14.78 | 14.81 | 14.81 | 106,500 |
06 feb 2024 | 14.87 | 15.18 | 14.87 | 15.11 | 15.11 | 89,400 |
05 feb 2024 | 15.04 | 15.14 | 14.79 | 14.81 | 14.81 | 176,000 |
02 feb 2024 | 15.39 | 15.55 | 15.27 | 15.27 | 15.27 | 109,700 |
01 feb 2024 | 15.64 | 15.76 | 15.18 | 15.62 | 15.62 | 146,300 |
31 ene 2024 | 15.94 | 16.04 | 15.49 | 15.49 | 15.49 | 108,100 |
30 ene 2024 | 16.27 | 16.32 | 16.05 | 16.07 | 16.07 | 57,200 |
29 ene 2024 | 16.32 | 16.48 | 16.13 | 16.45 | 16.45 | 77,300 |
26 ene 2024 | 16.15 | 16.53 | 16.15 | 16.32 | 16.32 | 99,000 |
25 ene 2024 | 16.06 | 16.33 | 15.85 | 16.10 | 16.10 | 115,800 |
24 ene 2024 | 15.87 | 15.93 | 15.68 | 15.90 | 15.90 | 103,500 |
23 ene 2024 | 16.00 | 16.19 | 15.66 | 15.72 | 15.72 | 114,200 |
22 ene 2024 | 15.01 | 15.85 | 15.01 | 15.84 | 15.84 | 150,800 |
19 ene 2024 | 15.04 | 15.04 | 14.78 | 14.90 | 14.90 | 98,500 |
18 ene 2024 | 14.83 | 14.97 | 14.78 | 14.96 | 14.96 | 105,200 |
17 ene 2024 | 14.79 | 14.90 | 14.68 | 14.80 | 14.80 | 115,600 |
16 ene 2024 | 15.40 | 15.44 | 14.85 | 14.95 | 14.95 | 153,800 |
12 ene 2024 | 15.78 | 15.90 | 15.46 | 15.47 | 15.47 | 85,400 |
11 ene 2024 | 15.79 | 15.79 | 15.47 | 15.61 | 15.61 | 86,400 |
*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. |