Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 16.56 | 16.88 | 16.27 | 16.81 | 16.81 | 1,228,864 |
02 may 2024 | 16.30 | 16.46 | 15.67 | 16.28 | 16.28 | 1,713,000 |
01 may 2024 | 17.32 | 17.54 | 15.41 | 16.01 | 16.01 | 2,919,200 |
30 abr 2024 | 17.44 | 17.72 | 17.13 | 17.35 | 17.35 | 1,332,300 |
29 abr 2024 | 18.06 | 18.21 | 17.81 | 17.98 | 17.98 | 1,182,500 |
26 abr 2024 | 17.75 | 18.13 | 17.53 | 17.97 | 17.97 | 1,368,800 |
25 abr 2024 | 17.24 | 17.74 | 16.93 | 17.61 | 17.61 | 1,084,600 |
24 abr 2024 | 17.55 | 17.83 | 17.25 | 17.39 | 17.39 | 1,186,100 |
23 abr 2024 | 17.25 | 17.87 | 16.76 | 17.55 | 17.55 | 1,453,100 |
22 abr 2024 | 17.72 | 18.26 | 17.22 | 17.99 | 17.99 | 1,227,800 |
19 abr 2024 | 17.40 | 18.09 | 17.10 | 17.89 | 17.89 | 1,650,700 |
18 abr 2024 | 17.67 | 17.83 | 17.02 | 17.42 | 17.42 | 1,252,500 |
17 abr 2024 | 17.93 | 18.37 | 17.43 | 17.51 | 17.51 | 2,023,700 |
16 abr 2024 | 17.00 | 17.55 | 16.70 | 17.50 | 17.50 | 1,700,900 |
15 abr 2024 | 17.20 | 18.64 | 17.19 | 17.75 | 17.75 | 2,518,900 |
12 abr 2024 | 17.35 | 17.86 | 16.25 | 16.48 | 16.48 | 1,527,600 |
11 abr 2024 | 16.80 | 16.90 | 16.27 | 16.73 | 16.73 | 870,100 |
10 abr 2024 | 16.15 | 16.88 | 16.10 | 16.74 | 16.74 | 1,353,100 |
09 abr 2024 | 17.30 | 17.58 | 16.64 | 17.02 | 17.02 | 1,302,500 |
08 abr 2024 | 17.07 | 17.24 | 16.61 | 17.09 | 17.09 | 1,523,300 |
05 abr 2024 | 16.00 | 16.75 | 15.94 | 16.70 | 16.70 | 1,154,800 |
04 abr 2024 | 16.90 | 17.04 | 15.87 | 16.11 | 16.11 | 2,308,400 |
03 abr 2024 | 16.13 | 17.00 | 16.11 | 16.78 | 16.78 | 1,991,200 |
02 abr 2024 | 15.48 | 16.61 | 15.25 | 16.23 | 16.23 | 2,374,300 |
01 abr 2024 | 15.60 | 15.60 | 14.92 | 15.53 | 15.53 | 1,620,300 |
28 mar 2024 | 14.77 | 15.60 | 14.77 | 15.39 | 15.39 | 2,224,600 |
27 mar 2024 | 14.06 | 14.87 | 14.04 | 14.78 | 14.78 | 1,793,700 |
26 mar 2024 | 13.96 | 14.21 | 13.73 | 14.01 | 14.01 | 1,336,600 |
25 mar 2024 | 13.47 | 14.55 | 13.43 | 13.88 | 13.88 | 2,152,400 |
22 mar 2024 | 12.50 | 13.36 | 12.50 | 13.22 | 13.22 | 1,429,900 |
21 mar 2024 | 12.85 | 12.96 | 12.55 | 12.66 | 12.66 | 1,276,700 |
20 mar 2024 | 11.72 | 12.75 | 11.72 | 12.67 | 12.67 | 1,506,300 |
19 mar 2024 | 12.07 | 12.12 | 11.56 | 11.73 | 11.73 | 1,210,400 |
18 mar 2024 | 12.15 | 12.46 | 12.07 | 12.27 | 12.27 | 1,327,500 |
15 mar 2024 | 11.80 | 12.40 | 11.80 | 12.06 | 12.06 | 2,980,500 |
14 mar 2024 | 11.58 | 11.83 | 11.35 | 11.79 | 11.79 | 1,174,800 |
13 mar 2024 | 11.43 | 11.96 | 11.40 | 11.66 | 11.66 | 1,180,000 |
12 mar 2024 | 11.55 | 11.60 | 11.12 | 11.26 | 11.26 | 769,100 |
11 mar 2024 | 11.30 | 11.53 | 11.24 | 11.47 | 11.47 | 755,500 |
08 mar 2024 | 11.55 | 11.78 | 11.21 | 11.46 | 11.46 | 955,700 |
07 mar 2024 | 11.06 | 11.73 | 11.04 | 11.38 | 11.38 | 1,363,600 |
06 mar 2024 | 10.57 | 11.14 | 10.40 | 10.87 | 10.87 | 1,298,400 |
05 mar 2024 | 10.32 | 10.33 | 10.06 | 10.29 | 10.29 | 1,068,800 |
04 mar 2024 | 10.57 | 10.79 | 10.40 | 10.53 | 10.53 | 1,018,700 |
01 mar 2024 | 10.65 | 10.74 | 10.37 | 10.60 | 10.60 | 892,100 |
29 feb 2024 | 10.33 | 10.57 | 10.30 | 10.47 | 10.47 | 1,015,500 |
28 feb 2024 | 10.02 | 10.43 | 10.02 | 10.08 | 10.08 | 975,200 |
27 feb 2024 | 10.24 | 10.55 | 9.86 | 10.30 | 10.30 | 1,402,200 |
26 feb 2024 | 9.88 | 10.05 | 9.65 | 10.02 | 10.02 | 1,732,300 |
23 feb 2024 | 10.15 | 10.24 | 9.99 | 10.02 | 10.02 | 1,455,900 |
22 feb 2024 | 11.00 | 11.00 | 9.85 | 10.25 | 10.25 | 2,652,100 |
21 feb 2024 | 10.33 | 10.62 | 10.30 | 10.60 | 10.60 | 1,287,200 |
20 feb 2024 | 10.33 | 10.43 | 10.12 | 10.21 | 10.21 | 1,110,000 |
16 feb 2024 | 10.67 | 10.90 | 10.54 | 10.65 | 10.65 | 776,900 |
15 feb 2024 | 10.65 | 10.86 | 10.49 | 10.68 | 10.68 | 1,143,000 |
14 feb 2024 | 10.25 | 10.48 | 10.05 | 10.45 | 10.45 | 1,488,700 |
13 feb 2024 | 10.28 | 10.31 | 9.90 | 9.97 | 9.97 | 1,969,500 |
12 feb 2024 | 10.56 | 10.96 | 10.56 | 10.85 | 10.85 | 912,100 |
09 feb 2024 | 10.62 | 10.65 | 10.33 | 10.42 | 10.42 | 974,100 |
08 feb 2024 | 10.42 | 10.68 | 10.28 | 10.59 | 10.59 | 1,420,000 |
07 feb 2024 | 10.59 | 10.61 | 10.13 | 10.37 | 10.37 | 1,294,300 |
06 feb 2024 | 10.50 | 10.67 | 10.37 | 10.61 | 10.61 | 860,700 |
05 feb 2024 | 10.61 | 10.68 | 10.05 | 10.34 | 10.34 | 1,348,100 |
02 feb 2024 | 11.00 | 11.02 | 10.49 | 10.92 | 10.92 | 1,545,500 |
01 feb 2024 | 11.27 | 11.40 | 10.94 | 11.25 | 11.25 | 1,019,100 |
31 ene 2024 | 11.51 | 11.79 | 11.14 | 11.15 | 11.15 | 1,252,100 |
30 ene 2024 | 12.06 | 12.06 | 11.34 | 11.54 | 11.54 | 898,400 |
29 ene 2024 | 11.60 | 11.99 | 11.37 | 11.97 | 11.97 | 859,500 |
26 ene 2024 | 11.44 | 11.67 | 11.32 | 11.58 | 11.58 | 1,034,200 |
25 ene 2024 | 11.26 | 11.44 | 10.98 | 11.12 | 11.12 | 1,176,200 |
24 ene 2024 | 11.68 | 11.75 | 11.08 | 11.16 | 11.16 | 1,754,600 |
23 ene 2024 | 10.64 | 11.33 | 10.64 | 11.27 | 11.27 | 2,305,100 |
22 ene 2024 | 10.19 | 10.39 | 10.02 | 10.21 | 10.21 | 1,526,400 |
19 ene 2024 | 10.36 | 10.37 | 10.02 | 10.27 | 10.27 | 1,221,900 |
18 ene 2024 | 10.57 | 10.67 | 10.22 | 10.23 | 10.23 | 1,152,700 |
17 ene 2024 | 10.25 | 10.58 | 10.18 | 10.50 | 10.50 | 1,061,500 |
16 ene 2024 | 10.79 | 10.88 | 10.43 | 10.53 | 10.53 | 1,505,400 |
12 ene 2024 | 11.59 | 11.74 | 10.83 | 10.89 | 10.89 | 1,153,200 |
11 ene 2024 | 11.38 | 11.44 | 11.11 | 11.34 | 11.34 | 1,212,700 |
10 ene 2024 | 11.64 | 11.78 | 11.22 | 11.36 | 11.36 | 1,603,200 |
09 ene 2024 | 11.40 | 12.57 | 11.18 | 11.69 | 11.69 | 3,992,000 |
08 ene 2024 | 10.88 | 10.88 | 10.55 | 10.65 | 10.65 | 1,597,800 |
05 ene 2024 | 10.73 | 11.13 | 10.58 | 10.95 | 10.95 | 971,500 |
04 ene 2024 | 10.72 | 11.19 | 10.67 | 10.91 | 10.91 | 2,059,500 |
03 ene 2024 | 11.50 | 11.53 | 10.72 | 10.76 | 10.76 | 2,380,800 |
02 ene 2024 | 11.89 | 12.28 | 11.71 | 11.92 | 11.92 | 1,780,100 |
29 dic 2023 | 12.51 | 12.51 | 12.08 | 12.14 | 12.14 | 1,630,100 |
28 dic 2023 | 12.32 | 12.74 | 12.17 | 12.67 | 12.67 | 1,989,800 |
27 dic 2023 | 12.66 | 12.81 | 12.42 | 12.59 | 12.59 | 1,602,900 |
26 dic 2023 | 12.82 | 12.82 | 12.36 | 12.51 | 12.51 | 1,108,300 |
22 dic 2023 | 12.52 | 13.17 | 12.35 | 12.65 | 12.65 | 2,292,700 |
21 dic 2023 | 11.82 | 12.27 | 11.55 | 12.24 | 12.24 | 1,643,200 |
20 dic 2023 | 11.71 | 12.25 | 11.12 | 11.58 | 11.58 | 3,606,900 |
19 dic 2023 | 10.49 | 11.91 | 10.48 | 11.79 | 11.79 | 3,816,100 |
18 dic 2023 | 10.20 | 10.53 | 10.02 | 10.34 | 10.34 | 3,066,400 |
15 dic 2023 | 9.60 | 10.19 | 9.52 | 9.74 | 9.74 | 5,226,300 |
14 dic 2023 | 8.95 | 9.50 | 8.87 | 9.47 | 9.47 | 2,571,000 |
13 dic 2023 | 7.95 | 8.60 | 7.76 | 8.58 | 8.58 | 1,166,000 |
12 dic 2023 | 8.15 | 8.21 | 7.83 | 7.95 | 7.95 | 1,023,000 |
11 dic 2023 | 7.79 | 8.40 | 7.63 | 8.14 | 8.14 | 1,708,200 |
*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. |