Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 15.63 | 15.95 | 15.52 | 15.87 | 15.87 | 872,400 |
01 may 2024 | 15.42 | 15.71 | 15.34 | 15.46 | 15.46 | 738,200 |
30 abr 2024 | 15.53 | 15.63 | 15.24 | 15.29 | 15.29 | 984,900 |
29 abr 2024 | 15.43 | 15.68 | 15.39 | 15.58 | 15.58 | 782,300 |
26 abr 2024 | 15.24 | 15.46 | 15.23 | 15.39 | 15.39 | 588,200 |
25 abr 2024 | 15.01 | 15.24 | 14.95 | 15.18 | 15.18 | 442,700 |
24 abr 2024 | 15.41 | 15.41 | 14.92 | 15.18 | 15.18 | 911,300 |
23 abr 2024 | 15.00 | 15.52 | 14.98 | 15.38 | 15.38 | 1,066,800 |
22 abr 2024 | 14.80 | 15.04 | 14.63 | 14.92 | 14.92 | 1,165,400 |
19 abr 2024 | 14.69 | 14.99 | 14.60 | 14.67 | 14.67 | 744,200 |
18 abr 2024 | 14.93 | 14.97 | 14.63 | 14.86 | 14.86 | 1,731,600 |
17 abr 2024 | 15.18 | 15.30 | 14.99 | 15.06 | 15.06 | 1,709,400 |
16 abr 2024 | 14.93 | 15.02 | 14.78 | 14.96 | 14.96 | 1,603,500 |
15 abr 2024 | 15.15 | 15.37 | 14.49 | 14.84 | 14.84 | 4,216,500 |
12 abr 2024 | 16.23 | 16.40 | 14.99 | 15.11 | 15.11 | 3,498,500 |
11 abr 2024 | 16.72 | 16.77 | 16.25 | 16.35 | 16.35 | 1,898,600 |
10 abr 2024 | 16.31 | 16.55 | 16.29 | 16.42 | 16.42 | 688,300 |
09 abr 2024 | 15.99 | 16.42 | 15.97 | 16.39 | 16.39 | 818,100 |
08 abr 2024 | 15.72 | 15.99 | 15.69 | 15.94 | 15.94 | 820,300 |
05 abr 2024 | 15.52 | 15.80 | 15.48 | 15.65 | 15.65 | 872,800 |
04 abr 2024 | 16.17 | 16.19 | 15.41 | 15.64 | 15.64 | 1,217,100 |
03 abr 2024 | 16.03 | 16.17 | 15.98 | 16.02 | 16.02 | 522,700 |
02 abr 2024 | 15.83 | 16.19 | 15.76 | 15.92 | 15.92 | 592,500 |
01 abr 2024 | 15.96 | 16.22 | 15.88 | 15.94 | 15.94 | 739,700 |
28 mar 2024 | 16.05 | 16.15 | 15.75 | 15.97 | 15.97 | 645,600 |
27 mar 2024 | 15.65 | 16.09 | 15.55 | 16.05 | 16.05 | 1,126,800 |
26 mar 2024 | 15.17 | 15.63 | 15.03 | 15.56 | 15.56 | 868,900 |
25 mar 2024 | 15.19 | 15.35 | 14.95 | 15.02 | 15.02 | 524,800 |
22 mar 2024 | 15.07 | 15.35 | 15.05 | 15.25 | 15.25 | 1,055,000 |
21 mar 2024 | 14.99 | 15.05 | 14.65 | 15.01 | 15.01 | 1,129,400 |
20 mar 2024 | 14.43 | 15.06 | 14.31 | 14.94 | 14.94 | 1,019,200 |
19 mar 2024 | 14.28 | 14.66 | 14.28 | 14.56 | 14.56 | 958,800 |
18 mar 2024 | 14.17 | 14.41 | 14.01 | 14.30 | 14.30 | 850,100 |
15 mar 2024 | 14.76 | 14.81 | 14.34 | 14.43 | 14.43 | 962,500 |
14 mar 2024 | 14.20 | 14.43 | 13.79 | 14.34 | 14.34 | 1,497,800 |
13 mar 2024 | 13.95 | 14.02 | 13.70 | 13.74 | 13.74 | 806,700 |
12 mar 2024 | 13.85 | 13.97 | 13.81 | 13.93 | 13.93 | 738,300 |
11 mar 2024 | 13.90 | 13.98 | 13.73 | 13.86 | 13.86 | 838,600 |
08 mar 2024 | 14.17 | 14.40 | 14.00 | 14.02 | 14.02 | 748,400 |
07 mar 2024 | 14.24 | 14.35 | 14.06 | 14.14 | 14.14 | 884,100 |
06 mar 2024 | 14.31 | 14.44 | 13.98 | 14.01 | 14.01 | 1,160,300 |
05 mar 2024 | 14.65 | 14.80 | 14.02 | 14.04 | 14.04 | 1,953,600 |
04 mar 2024 | 14.92 | 14.97 | 14.51 | 14.57 | 14.57 | 523,200 |
01 mar 2024 | 15.18 | 15.20 | 14.98 | 15.08 | 15.08 | 580,100 |
29 feb 2024 | 14.99 | 15.24 | 14.93 | 15.13 | 15.13 | 448,700 |
28 feb 2024 | 15.15 | 15.28 | 14.85 | 14.97 | 14.97 | 638,100 |
27 feb 2024 | 15.56 | 15.65 | 15.30 | 15.61 | 15.61 | 475,500 |
26 feb 2024 | 15.55 | 15.64 | 15.37 | 15.60 | 15.60 | 451,900 |
23 feb 2024 | 15.37 | 15.75 | 15.22 | 15.62 | 15.62 | 559,500 |
22 feb 2024 | 15.03 | 15.36 | 14.97 | 15.32 | 15.32 | 742,000 |
21 feb 2024 | 15.37 | 15.37 | 14.79 | 14.94 | 14.94 | 1,231,600 |
20 feb 2024 | 15.38 | 15.93 | 15.23 | 15.34 | 15.34 | 1,245,000 |
16 feb 2024 | 15.19 | 15.48 | 15.16 | 15.30 | 15.30 | 372,700 |
15 feb 2024 | 14.80 | 15.19 | 14.52 | 15.16 | 15.16 | 1,021,000 |
14 feb 2024 | 14.72 | 14.74 | 14.50 | 14.58 | 14.58 | 456,400 |
13 feb 2024 | 14.65 | 14.66 | 14.37 | 14.53 | 14.53 | 494,800 |
12 feb 2024 | 14.56 | 14.98 | 14.56 | 14.93 | 14.93 | 749,500 |
09 feb 2024 | 14.43 | 14.47 | 14.18 | 14.36 | 14.36 | 409,400 |
08 feb 2024 | 14.36 | 14.40 | 14.01 | 14.36 | 14.36 | 679,500 |
07 feb 2024 | 14.34 | 14.48 | 14.30 | 14.37 | 14.37 | 403,200 |
06 feb 2024 | 14.70 | 14.71 | 14.38 | 14.45 | 14.45 | 408,900 |
05 feb 2024 | 14.86 | 14.88 | 14.65 | 14.74 | 14.74 | 442,800 |
02 feb 2024 | 14.97 | 14.99 | 14.82 | 14.89 | 14.89 | 294,700 |
01 feb 2024 | 15.21 | 15.32 | 15.01 | 15.15 | 15.15 | 382,700 |
31 ene 2024 | 15.46 | 15.58 | 15.04 | 15.04 | 15.04 | 471,500 |
30 ene 2024 | 15.52 | 15.73 | 15.21 | 15.32 | 15.32 | 612,100 |
29 ene 2024 | 15.06 | 15.41 | 14.99 | 15.40 | 15.40 | 523,400 |
26 ene 2024 | 15.16 | 15.41 | 15.03 | 15.15 | 15.15 | 529,600 |
25 ene 2024 | 14.97 | 15.18 | 14.90 | 15.16 | 15.16 | 1,035,800 |
24 ene 2024 | 14.77 | 15.04 | 14.71 | 14.88 | 14.88 | 512,100 |
23 ene 2024 | 14.66 | 14.94 | 14.56 | 14.91 | 14.91 | 640,600 |
22 ene 2024 | 14.60 | 14.61 | 14.43 | 14.60 | 14.60 | 574,800 |
19 ene 2024 | 14.40 | 14.68 | 14.31 | 14.67 | 14.67 | 590,300 |
18 ene 2024 | 14.44 | 14.55 | 14.26 | 14.45 | 14.45 | 527,800 |
17 ene 2024 | 14.21 | 14.50 | 14.15 | 14.34 | 14.34 | 644,400 |
16 ene 2024 | 14.84 | 14.93 | 14.47 | 14.54 | 14.54 | 745,500 |
12 ene 2024 | 14.88 | 15.29 | 14.85 | 15.17 | 15.17 | 1,143,200 |
11 ene 2024 | 14.91 | 15.77 | 14.70 | 14.90 | 14.90 | 1,683,700 |
10 ene 2024 | 15.07 | 15.11 | 14.87 | 14.91 | 14.91 | 512,300 |
09 ene 2024 | 14.55 | 14.92 | 14.51 | 14.90 | 14.90 | 1,057,500 |
08 ene 2024 | 14.71 | 14.81 | 14.67 | 14.79 | 14.79 | 578,100 |
05 ene 2024 | 14.80 | 14.90 | 14.53 | 14.76 | 14.76 | 651,800 |
04 ene 2024 | 14.90 | 15.32 | 14.86 | 14.86 | 14.86 | 801,700 |
03 ene 2024 | 14.85 | 14.99 | 14.69 | 14.86 | 14.86 | 880,800 |
02 ene 2024 | 15.22 | 15.36 | 14.99 | 15.10 | 15.10 | 1,150,300 |
29 dic 2023 | 15.61 | 15.83 | 15.48 | 15.60 | 15.60 | 721,400 |
28 dic 2023 | 15.53 | 16.00 | 15.48 | 15.85 | 15.85 | 1,493,200 |
27 dic 2023 | 14.88 | 16.25 | 14.66 | 15.99 | 15.99 | 5,618,100 |
26 dic 2023 | 13.57 | 13.79 | 13.50 | 13.51 | 13.51 | 520,300 |
22 dic 2023 | 13.11 | 13.71 | 13.11 | 13.53 | 13.53 | 656,500 |
21 dic 2023 | 13.21 | 13.24 | 13.03 | 13.10 | 13.10 | 1,159,600 |
20 dic 2023 | 13.54 | 13.60 | 13.16 | 13.16 | 13.16 | 770,100 |
19 dic 2023 | 13.49 | 13.86 | 13.47 | 13.59 | 13.59 | 949,800 |
18 dic 2023 | 13.25 | 13.46 | 13.13 | 13.41 | 13.41 | 1,204,200 |
15 dic 2023 | 13.43 | 13.54 | 13.12 | 13.18 | 13.18 | 1,218,700 |
14 dic 2023 | 13.90 | 14.09 | 13.55 | 13.56 | 13.56 | 1,159,800 |
13 dic 2023 | 13.92 | 14.08 | 13.67 | 13.92 | 13.92 | 1,160,800 |
12 dic 2023 | 13.47 | 13.74 | 13.29 | 13.71 | 13.71 | 583,200 |
11 dic 2023 | 13.31 | 13.67 | 13.27 | 13.60 | 13.60 | 1,469,800 |
08 dic 2023 | 13.45 | 13.55 | 13.30 | 13.40 | 13.40 | 353,800 |
*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. |